CSC Steel Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.270	1.290	1.250	1.270	1.059	55,800
2024-08-07	1.250	1.290	1.250	1.290	1.076	120,200
2024-08-06	1.200	1.300	1.200	1.270	1.059	251,300
2024-08-05	1.300	1.300	1.200	1.230	1.026	439,000
2024-08-02	1.310	1.350	1.300	1.350	1.126	201,500
2024-08-01	1.340	1.340	1.300	1.330	1.109	171,900
2024-07-31	1.320	1.340	1.320	1.330	1.109	26,300
2024-07-30	1.340	1.350	1.330	1.350	1.126	150,200
2024-07-29	1.360	1.360	1.340	1.340	1.118	30,600
2024-07-26	1.350	1.360	1.340	1.360	1.135	21,600
2024-07-25	1.350	1.370	1.340	1.350	1.126	12,700
2024-07-24	1.360	1.370	1.340	1.350	1.126	91,300
2024-07-23	1.350	1.350	1.350	1.350	1.126	49,300
2024-07-22	1.350	1.380	1.340	1.350	1.126	115,400
2024-07-19	1.350	1.350	1.340	1.350	1.126	65,600
2024-07-18	1.350	1.360	1.340	1.340	1.118	67,000
2024-07-17	1.340	1.360	1.340	1.360	1.135	155,800
2024-07-16	1.360	1.370	1.340	1.340	1.118	188,800
2024-07-15	1.350	1.360	1.330	1.360	1.135	182,100
2024-07-12	1.350	1.350	1.330	1.340	1.118	66,600
2024-07-11	1.340	1.350	1.330	1.350	1.126	134,300
2024-07-10	1.330	1.340	1.330	1.340	1.118	116,000
2024-07-09	1.370	1.370	1.340	1.350	1.126	91,700
2024-07-05	1.370	1.370	1.360	1.370	1.143	30,600
2024-07-04	1.370	1.380	1.350	1.370	1.143	70,600
2024-07-03	1.340	1.380	1.330	1.370	1.143	210,100
2024-07-02	1.310	1.330	1.290	1.320	1.101	190,600
2024-07-01	1.310	1.310	1.280	1.300	1.084	154,800
2024-06-28	1.300	1.310	1.290	1.310	1.093	119,100
2024-06-27	1.310	1.310	1.290	1.310	1.093	209,000
2024-06-26	1.310	1.310	1.300	1.310	1.093	191,300
2024-06-25	1.350	1.350	1.300	1.320	1.101	226,500
2024-06-24	1.360	1.360	1.340	1.350	1.126	191,300
2024-06-21	1.380	1.380	1.350	1.370	1.143	261,900
2024-06-20	1.360	1.370	1.320	1.370	1.143	523,200
2024-06-19	1.500	1.510	1.470	1.500	1.173	1,135,600
2024-06-18	1.510	1.530	1.500	1.510	1.181	756,800
2024-06-14	1.490	1.510	1.490	1.510	1.181	484,700
2024-06-13	1.490	1.500	1.480	1.490	1.165	189,100
2024-06-12	1.500	1.510	1.490	1.490	1.165	247,300
2024-06-11	1.500	1.520	1.500	1.500	1.173	304,000
2024-06-10	1.470	1.500	1.460	1.490	1.165	406,800
2024-06-07	1.450	1.470	1.450	1.460	1.142	195,300
2024-06-06	1.450	1.470	1.440	1.460	1.142	186,600
2024-06-05	1.460	1.460	1.450	1.460	1.142	222,200
2024-06-04	1.450	1.470	1.430	1.460	1.142	244,800
2024-05-31	1.470	1.470	1.420	1.450	1.134	904,000
2024-05-30	1.490	1.500	1.480	1.490	1.165	224,900
2024-05-29	1.500	1.500	1.480	1.490	1.165	184,400
2024-05-28	1.500	1.510	1.490	1.490	1.165	117,200
2024-05-27	1.520	1.530	1.500	1.500	1.173	390,700
2024-05-24	1.540	1.540	1.500	1.520	1.189	255,500
2024-05-23	1.530	1.540	1.520	1.530	1.196	121,600
2024-05-21	1.530	1.540	1.520	1.530	1.196	137,600
2024-05-20	1.510	1.540	1.510	1.520	1.189	389,600
2024-05-17	1.490	1.510	1.480	1.510	1.181	421,400
2024-05-16	1.480	1.490	1.470	1.480	1.157	111,400
2024-05-15	1.490	1.490	1.470	1.480	1.157	243,300
2024-05-14	1.480	1.490	1.480	1.490	1.165	241,100
2024-05-13	1.480	1.480	1.460	1.470	1.149	255,700

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1410 MYR
2025-06-19	0.0700 MYR
2024-06-20	0.0940 MYR
2023-06-22	0.0300 MYR
2022-06-23	0.1400 MYR
2021-06-24	0.0700 MYR
2020-06-25	0.0660 MYR
2019-06-27	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.