CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.200	1.200	1.180	1.190	0.930	64,100
2023-08-15	1.170	1.180	1.170	1.180	0.923	150,400
2023-08-14	1.180	1.180	1.170	1.170	0.915	17,700
2023-08-11	1.190	1.190	1.170	1.180	0.923	69,800
2023-08-10	1.170	1.180	1.170	1.180	0.923	35,500
2023-08-09	1.190	1.190	1.180	1.180	0.923	37,600
2023-08-08	1.190	1.190	1.190	1.190	0.930	53,600
2023-08-07	1.200	1.200	1.190	1.190	0.930	33,500
2023-08-04	1.170	1.200	1.170	1.200	0.938	181,200
2023-08-03	1.170	1.200	1.170	1.170	0.915	128,400
2023-08-02	1.180	1.180	1.170	1.170	0.915	137,100
2023-08-01	1.160	1.170	1.160	1.170	0.915	90,500
2023-07-31	1.170	1.170	1.160	1.160	0.907	87,700
2023-07-28	1.160	1.170	1.160	1.170	0.915	55,500
2023-07-27	1.170	1.170	1.160	1.170	0.915	61,100
2023-07-26	1.160	1.170	1.140	1.160	0.907	41,400
2023-07-25	1.150	1.170	1.150	1.160	0.907	134,700
2023-07-24	1.150	1.150	1.140	1.150	0.899	34,600
2023-07-21	1.150	1.170	1.130	1.140	0.891	182,800
2023-07-20	1.150	1.150	1.140	1.140	0.891	73,600
2023-07-18	1.150	1.150	1.140	1.150	0.899	82,500
2023-07-17	1.150	1.150	1.140	1.150	0.899	48,500
2023-07-14	1.140	1.150	1.140	1.150	0.899	112,300
2023-07-13	1.140	1.140	1.120	1.140	0.891	91,100
2023-07-12	1.140	1.160	1.140	1.140	0.891	115,700
2023-07-11	1.140	1.140	1.130	1.140	0.891	32,500
2023-07-10	1.140	1.140	1.130	1.130	0.884	23,000
2023-07-07	1.150	1.150	1.130	1.150	0.899	15,700
2023-07-06	1.150	1.150	1.150	1.150	0.899	3,000
2023-07-05	1.120	1.150	1.120	1.150	0.899	8,000
2023-07-04	1.120	1.150	1.100	1.150	0.899	66,300
2023-07-03	1.110	1.130	1.110	1.110	0.868	84,000
2023-06-30	1.120	1.120	1.120	1.120	0.876	61,400
2023-06-28	1.120	1.120	1.120	1.120	0.876	45,500
2023-06-27	1.130	1.130	1.120	1.120	0.876	43,500
2023-06-26	1.120	1.130	1.120	1.130	0.884	82,200
2023-06-23	1.130	1.130	1.120	1.120	0.876	8,000
2023-06-22	1.140	1.140	1.130	1.140	0.891	44,200
2023-06-21	1.160	1.160	1.150	1.160	0.884	66,500
2023-06-20	1.160	1.160	1.140	1.140	0.868	37,700
2023-06-19	1.170	1.170	1.170	1.170	0.891	23,700
2023-06-16	1.170	1.180	1.170	1.170	0.891	39,900
2023-06-15	1.160	1.180	1.160	1.170	0.891	43,300
2023-06-14	1.170	1.170	1.170	1.170	0.891	27,000
2023-06-13	1.160	1.170	1.160	1.170	0.891	77,500
2023-06-12	1.150	1.160	1.150	1.160	0.884	34,700
2023-06-09	1.140	1.160	1.140	1.160	0.884	86,400
2023-06-08	1.160	1.160	1.140	1.140	0.868	30,300
2023-06-07	1.160	1.170	1.150	1.160	0.884	61,200
2023-06-06	1.150	1.170	1.130	1.140	0.868	72,500
2023-06-02	1.140	1.160	1.140	1.160	0.884	3,000
2023-06-01	1.130	1.130	1.130	1.130	0.861	20,000
2023-05-31	1.140	1.140	1.130	1.130	0.861	29,300
2023-05-30	1.150	1.150	1.140	1.140	0.868	19,000
2023-05-29	1.150	1.150	1.150	1.150	0.876	18,100
2023-05-26	1.160	1.160	1.150	1.150	0.876	6,100
2023-05-25	1.160	1.160	1.150	1.160	0.884	14,000
2023-05-24	1.160	1.170	1.160	1.160	0.884	24,000
2023-05-23	1.170	1.170	1.150	1.160	0.884	40,700
2023-05-22	1.150	1.180	1.150	1.170	0.891	195,800

← NewerPage 14 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.