CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.150	1.180	1.150	1.170	0.891	195,800
2023-05-19	1.150	1.150	1.140	1.150	0.876	6,200
2023-05-18	1.150	1.150	1.150	1.150	0.876	80,000
2023-05-17	1.130	1.130	1.130	1.130	0.861	3,100
2023-05-16	1.120	1.160	1.120	1.160	0.884	16,500
2023-05-15	1.130	1.130	1.120	1.120	0.853	36,000
2023-05-12	1.120	1.150	1.120	1.140	0.868	9,100
2023-05-11	1.130	1.140	1.120	1.120	0.853	24,700
2023-05-10	1.140	1.150	1.130	1.130	0.861	26,800
2023-05-09	1.120	1.140	1.120	1.140	0.868	8,300
2023-05-08	1.130	1.140	1.120	1.120	0.853	66,600
2023-05-05	1.130	1.140	1.120	1.130	0.861	87,800
2023-05-03	1.140	1.140	1.130	1.130	0.861	18,700
2023-05-02	1.140	1.150	1.140	1.140	0.868	63,000
2023-04-28	1.150	1.150	1.140	1.150	0.876	14,000
2023-04-27	1.140	1.150	1.140	1.150	0.876	11,800
2023-04-26	1.140	1.150	1.140	1.140	0.868	50,300
2023-04-25	1.140	1.140	1.140	1.140	0.868	20,000
2023-04-20	1.160	1.180	1.150	1.150	0.876	74,700
2023-04-19	1.170	1.180	1.160	1.160	0.884	19,200
2023-04-18	1.150	1.170	1.150	1.170	0.891	28,600
2023-04-17	1.160	1.170	1.140	1.140	0.868	48,300
2023-04-14	1.160	1.180	1.160	1.170	0.891	55,100
2023-04-13	1.170	1.180	1.160	1.160	0.884	44,900
2023-04-12	1.170	1.170	1.170	1.170	0.891	36,500
2023-04-11	1.170	1.180	1.160	1.180	0.899	25,900
2023-04-10	1.170	1.180	1.160	1.180	0.899	11,100
2023-04-07	1.160	1.170	1.160	1.160	0.884	33,900
2023-04-06	1.170	1.170	1.160	1.160	0.884	45,900
2023-04-05	1.170	1.170	1.160	1.170	0.891	43,100
2023-04-04	1.160	1.180	1.160	1.170	0.891	70,600
2023-04-03	1.150	1.180	1.150	1.170	0.891	75,000
2023-03-31	1.140	1.140	1.140	1.140	0.868	16,000
2023-03-30	1.150	1.150	1.130	1.130	0.861	9,500
2023-03-29	1.150	1.150	1.120	1.140	0.868	44,100
2023-03-28	1.150	1.150	1.130	1.130	0.861	53,000
2023-03-27	1.140	1.140	1.130	1.140	0.868	14,000
2023-03-24	1.140	1.150	1.140	1.150	0.876	25,500
2023-03-23	1.150	1.160	1.150	1.150	0.876	7,200
2023-03-22	1.130	1.150	1.130	1.140	0.868	50,400
2023-03-21	1.140	1.150	1.130	1.130	0.861	54,500
2023-03-20	1.140	1.140	1.130	1.140	0.868	69,400
2023-03-17	1.140	1.150	1.130	1.140	0.868	67,300
2023-03-16	1.130	1.140	1.130	1.130	0.861	30,500
2023-03-15	1.130	1.160	1.120	1.160	0.884	173,100
2023-03-14	1.130	1.140	1.130	1.130	0.861	107,000
2023-03-13	1.140	1.160	1.140	1.150	0.876	119,700
2023-03-10	1.160	1.170	1.150	1.150	0.876	69,500
2023-03-09	1.170	1.170	1.170	1.170	0.891	11,000
2023-03-08	1.150	1.170	1.150	1.170	0.891	22,700
2023-03-07	1.160	1.160	1.160	1.160	0.884	46,600
2023-03-06	1.150	1.170	1.150	1.150	0.876	53,700
2023-03-03	1.180	1.180	1.140	1.140	0.868	35,700
2023-03-02	1.160	1.170	1.140	1.140	0.868	161,800
2023-03-01	1.150	1.160	1.150	1.160	0.884	45,000
2023-02-28	1.150	1.160	1.140	1.140	0.868	197,800
2023-02-27	1.170	1.170	1.150	1.160	0.884	51,800
2023-02-24	1.180	1.190	1.160	1.160	0.884	74,600
2023-02-23	1.180	1.180	1.170	1.170	0.891	16,600
2023-02-22	1.180	1.190	1.170	1.180	0.899	83,300

← NewerPage 15 of 21 · 1,225 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.