CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.460	1.480	1.450	1.480	1.157	310,200
2024-05-09	1.450	1.470	1.450	1.460	1.142	224,400
2024-05-08	1.460	1.460	1.450	1.450	1.134	95,600
2024-05-07	1.460	1.470	1.450	1.450	1.134	333,300
2024-05-06	1.460	1.470	1.460	1.460	1.142	413,400
2024-05-03	1.450	1.470	1.450	1.460	1.142	403,400
2024-05-02	1.420	1.440	1.420	1.440	1.126	188,500
2024-04-30	1.420	1.430	1.400	1.410	1.103	231,200
2024-04-29	1.400	1.430	1.390	1.430	1.118	856,100
2024-04-26	1.380	1.390	1.380	1.390	1.087	74,700
2024-04-25	1.380	1.390	1.380	1.390	1.087	152,500
2024-04-24	1.370	1.390	1.370	1.390	1.087	173,800
2024-04-23	1.340	1.370	1.340	1.370	1.071	183,100
2024-04-22	1.350	1.360	1.340	1.340	1.048	190,300
2024-04-19	1.350	1.350	1.330	1.350	1.056	155,200
2024-04-18	1.350	1.350	1.340	1.350	1.056	114,500
2024-04-17	1.320	1.360	1.320	1.350	1.056	172,900
2024-04-16	1.360	1.360	1.320	1.340	1.048	629,400
2024-04-15	1.370	1.380	1.350	1.370	1.071	190,300
2024-04-12	1.370	1.390	1.370	1.380	1.079	173,800
2024-04-09	1.380	1.380	1.370	1.380	1.079	105,900
2024-04-08	1.380	1.390	1.380	1.380	1.079	257,400
2024-04-05	1.390	1.400	1.380	1.380	1.079	163,200
2024-04-04	1.390	1.400	1.380	1.390	1.087	454,900
2024-04-03	1.360	1.390	1.360	1.380	1.079	268,300
2024-04-02	1.370	1.370	1.350	1.360	1.063	206,200
2024-04-01	1.350	1.360	1.340	1.360	1.063	284,100
2024-03-29	1.340	1.350	1.340	1.340	1.048	125,200
2024-03-27	1.340	1.350	1.330	1.340	1.048	182,000
2024-03-26	1.350	1.350	1.340	1.340	1.048	132,400
2024-03-25	1.350	1.380	1.350	1.360	1.063	682,200
2024-03-22	1.340	1.350	1.340	1.350	1.056	104,500
2024-03-21	1.330	1.340	1.320	1.340	1.048	190,600
2024-03-20	1.340	1.350	1.330	1.330	1.040	55,000
2024-03-19	1.340	1.350	1.340	1.350	1.056	137,800
2024-03-18	1.360	1.360	1.340	1.340	1.048	369,900
2024-03-15	1.350	1.350	1.340	1.350	1.056	99,300
2024-03-14	1.320	1.350	1.320	1.350	1.056	608,800
2024-03-13	1.310	1.330	1.310	1.330	1.040	93,600
2024-03-12	1.320	1.320	1.310	1.320	1.032	118,000
2024-03-11	1.320	1.320	1.310	1.320	1.032	107,600
2024-03-08	1.310	1.320	1.310	1.320	1.032	105,400
2024-03-07	1.310	1.320	1.300	1.310	1.024	243,300
2024-03-06	1.310	1.320	1.300	1.300	1.016	109,600
2024-03-05	1.320	1.320	1.310	1.310	1.024	49,300
2024-03-04	1.310	1.320	1.300	1.320	1.032	49,800
2024-03-01	1.310	1.330	1.310	1.310	1.024	141,400
2024-02-29	1.300	1.310	1.290	1.310	1.024	125,800
2024-02-28	1.310	1.320	1.300	1.300	1.016	229,200
2024-02-27	1.330	1.330	1.310	1.320	1.032	285,900
2024-02-26	1.320	1.330	1.320	1.330	1.040	326,800
2024-02-23	1.320	1.330	1.300	1.310	1.024	1,738,200
2024-02-22	1.240	1.260	1.240	1.250	0.977	194,400
2024-02-21	1.250	1.250	1.240	1.240	0.970	93,000
2024-02-20	1.250	1.260	1.240	1.250	0.977	170,900
2024-02-19	1.240	1.250	1.240	1.250	0.977	93,000
2024-02-16	1.230	1.250	1.230	1.240	0.970	91,200
2024-02-15	1.250	1.260	1.230	1.260	0.985	180,600
2024-02-14	1.230	1.240	1.230	1.240	0.970	83,400
2024-02-13	1.230	1.240	1.220	1.220	0.954	33,900

← NewerPage 11 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.