CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.220	1.250	1.220	1.230	0.962	68,600
2024-02-08	1.230	1.240	1.220	1.220	0.954	256,700
2024-02-07	1.240	1.240	1.230	1.230	0.962	115,200
2024-02-06	1.250	1.250	1.240	1.240	0.970	240,300
2024-02-05	1.250	1.260	1.250	1.260	0.985	25,200
2024-02-02	1.250	1.250	1.240	1.240	0.970	66,800
2024-01-31	1.250	1.250	1.250	1.250	0.977	39,700
2024-01-30	1.240	1.260	1.240	1.250	0.977	162,100
2024-01-29	1.260	1.270	1.250	1.250	0.977	64,100
2024-01-26	1.250	1.270	1.250	1.260	0.985	200,200
2024-01-24	1.260	1.260	1.240	1.240	0.970	163,200
2024-01-23	1.230	1.250	1.230	1.240	0.970	36,000
2024-01-22	1.230	1.240	1.230	1.240	0.970	66,300
2024-01-19	1.220	1.230	1.220	1.230	0.962	32,800
2024-01-18	1.240	1.250	1.210	1.220	0.954	345,100
2024-01-17	1.260	1.260	1.240	1.240	0.970	369,200
2024-01-16	1.250	1.270	1.250	1.260	0.985	154,000
2024-01-15	1.250	1.250	1.250	1.250	0.977	44,000
2024-01-12	1.240	1.250	1.240	1.250	0.977	86,400
2024-01-11	1.260	1.260	1.240	1.240	0.970	119,400
2024-01-10	1.260	1.260	1.250	1.250	0.977	218,200
2024-01-09	1.260	1.270	1.250	1.270	0.993	189,200
2024-01-08	1.270	1.270	1.250	1.250	0.977	189,600
2024-01-05	1.260	1.270	1.240	1.250	0.977	247,900
2024-01-04	1.240	1.260	1.240	1.260	0.985	218,400
2024-01-03	1.240	1.240	1.230	1.230	0.962	40,100
2024-01-02	1.230	1.240	1.220	1.240	0.970	137,900
2023-12-29	1.230	1.240	1.210	1.230	0.962	143,200
2023-12-28	1.230	1.240	1.220	1.230	0.962	153,400
2023-12-27	1.240	1.240	1.220	1.230	0.962	8,500
2023-12-26	1.210	1.250	1.210	1.250	0.977	217,700
2023-12-22	1.210	1.220	1.210	1.210	0.946	39,800
2023-12-21	1.220	1.220	1.210	1.220	0.954	139,200
2023-12-20	1.230	1.230	1.220	1.230	0.962	42,700
2023-12-19	1.210	1.230	1.210	1.230	0.962	102,100
2023-12-18	1.200	1.220	1.200	1.200	0.938	57,300
2023-12-15	1.210	1.210	1.200	1.200	0.938	270,500
2023-12-14	1.210	1.220	1.200	1.220	0.954	78,700
2023-12-13	1.210	1.220	1.200	1.210	0.946	45,700
2023-12-12	1.200	1.210	1.200	1.200	0.938	62,100
2023-12-11	1.200	1.210	1.200	1.200	0.938	22,200
2023-12-08	1.210	1.210	1.190	1.200	0.938	293,300
2023-12-07	1.220	1.220	1.210	1.210	0.946	19,300
2023-12-06	1.210	1.220	1.210	1.210	0.946	32,800
2023-12-05	1.230	1.230	1.210	1.220	0.954	259,000
2023-12-04	1.230	1.230	1.230	1.230	0.962	72,300
2023-12-01	1.230	1.240	1.230	1.240	0.970	63,800
2023-11-30	1.220	1.240	1.220	1.230	0.962	68,700
2023-11-29	1.230	1.240	1.230	1.240	0.970	28,200
2023-11-28	1.240	1.240	1.220	1.230	0.962	124,800
2023-11-27	1.220	1.240	1.220	1.240	0.970	317,000
2023-11-24	1.240	1.250	1.230	1.230	0.962	71,100
2023-11-23	1.250	1.270	1.250	1.250	0.977	271,700
2023-11-22	1.240	1.240	1.230	1.230	0.962	260,900
2023-11-21	1.230	1.240	1.220	1.230	0.962	42,700
2023-11-20	1.220	1.240	1.220	1.230	0.962	110,200
2023-11-17	1.210	1.220	1.200	1.220	0.954	116,600
2023-11-16	1.200	1.210	1.190	1.200	0.938	182,600
2023-11-15	1.180	1.220	1.180	1.220	0.954	234,400
2023-11-14	1.190	1.190	1.160	1.160	0.907	182,900

← NewerPage 12 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.