CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.190	1.190	1.170	1.190	0.930	47,000
2023-11-09	1.180	1.180	1.170	1.170	0.915	91,500
2023-11-08	1.170	1.180	1.170	1.180	0.923	63,200
2023-11-07	1.180	1.190	1.170	1.180	0.923	27,800
2023-11-06	1.180	1.190	1.180	1.190	0.930	62,500
2023-11-03	1.170	1.170	1.170	1.170	0.915	104,900
2023-11-02	1.170	1.180	1.170	1.170	0.915	67,800
2023-11-01	1.160	1.170	1.160	1.160	0.907	17,700
2023-10-31	1.160	1.170	1.160	1.170	0.915	6,000
2023-10-30	1.170	1.170	1.160	1.160	0.907	24,700
2023-10-27	1.160	1.160	1.150	1.150	0.899	140,600
2023-10-26	1.160	1.170	1.160	1.170	0.915	67,100
2023-10-25	1.170	1.180	1.160	1.160	0.907	206,800
2023-10-24	1.170	1.180	1.170	1.170	0.915	152,400
2023-10-23	1.160	1.180	1.160	1.170	0.915	164,100
2023-10-20	1.170	1.170	1.160	1.160	0.907	99,800
2023-10-19	1.160	1.170	1.160	1.170	0.915	36,800
2023-10-18	1.190	1.190	1.160	1.160	0.907	101,100
2023-10-17	1.190	1.190	1.180	1.190	0.930	98,100
2023-10-16	1.200	1.210	1.190	1.190	0.930	101,000
2023-10-13	1.190	1.200	1.180	1.180	0.923	61,800
2023-10-12	1.170	1.200	1.170	1.190	0.930	133,500
2023-10-11	1.190	1.200	1.170	1.170	0.915	114,800
2023-10-10	1.200	1.200	1.170	1.190	0.930	169,400
2023-10-09	1.170	1.200	1.170	1.180	0.923	93,800
2023-10-06	1.200	1.200	1.170	1.170	0.915	178,700
2023-10-05	1.200	1.200	1.180	1.180	0.923	90,700
2023-10-04	1.210	1.210	1.180	1.180	0.923	228,800
2023-10-03	1.210	1.210	1.210	1.210	0.946	67,500
2023-10-02	1.220	1.230	1.210	1.210	0.946	144,900
2023-09-29	1.240	1.240	1.220	1.220	0.954	138,100
2023-09-27	1.240	1.240	1.230	1.240	0.970	107,700
2023-09-26	1.250	1.270	1.240	1.250	0.977	133,500
2023-09-25	1.240	1.260	1.230	1.260	0.985	336,900
2023-09-22	1.250	1.250	1.230	1.240	0.970	65,200
2023-09-21	1.240	1.240	1.240	1.240	0.970	45,600
2023-09-20	1.230	1.250	1.230	1.250	0.977	88,900
2023-09-19	1.250	1.250	1.230	1.230	0.962	125,600
2023-09-18	1.240	1.250	1.240	1.240	0.970	75,700
2023-09-15	1.250	1.250	1.240	1.240	0.970	100,500
2023-09-14	1.240	1.250	1.240	1.250	0.977	84,200
2023-09-13	1.240	1.250	1.230	1.240	0.970	120,800
2023-09-12	1.240	1.260	1.220	1.250	0.977	167,500
2023-09-11	1.260	1.260	1.250	1.260	0.985	111,600
2023-09-08	1.280	1.280	1.240	1.260	0.985	200,500
2023-09-07	1.290	1.290	1.230	1.260	0.985	215,800
2023-09-06	1.290	1.310	1.280	1.290	1.009	225,600
2023-09-05	1.280	1.320	1.270	1.300	1.016	835,900
2023-09-04	1.250	1.280	1.250	1.270	0.993	313,500
2023-09-01	1.220	1.250	1.210	1.250	0.977	267,000
2023-08-30	1.230	1.230	1.210	1.220	0.954	282,400
2023-08-29	1.210	1.230	1.190	1.200	0.938	80,500
2023-08-28	1.190	1.210	1.190	1.210	0.946	137,400
2023-08-25	1.210	1.210	1.190	1.190	0.930	226,500
2023-08-24	1.230	1.240	1.210	1.210	0.946	139,100
2023-08-23	1.210	1.250	1.190	1.240	0.970	579,600
2023-08-22	1.220	1.220	1.180	1.180	0.923	189,100
2023-08-21	1.170	1.250	1.170	1.220	0.954	461,100
2023-08-18	1.160	1.160	1.150	1.160	0.907	105,900
2023-08-17	1.180	1.190	1.160	1.170	0.915	170,900

← NewerPage 13 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.