CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.190	1.190	1.180	1.180	0.899	40,000
2023-02-20	1.190	1.190	1.170	1.170	0.891	386,700
2023-02-17	1.220	1.220	1.210	1.210	0.922	67,000
2023-02-16	1.210	1.220	1.210	1.220	0.929	43,400
2023-02-15	1.210	1.210	1.200	1.210	0.922	93,000
2023-02-14	1.220	1.220	1.210	1.210	0.922	30,000
2023-02-13	1.210	1.210	1.210	1.210	0.922	49,900
2023-02-10	1.220	1.220	1.200	1.200	0.914	72,600
2023-02-09	1.210	1.220	1.210	1.220	0.929	35,500
2023-02-08	1.200	1.210	1.200	1.200	0.914	73,300
2023-02-07	1.220	1.220	1.200	1.200	0.914	131,400
2023-02-03	1.220	1.220	1.210	1.220	0.929	35,800
2023-02-02	1.210	1.230	1.200	1.220	0.929	80,300
2023-01-31	1.210	1.220	1.210	1.210	0.922	147,300
2023-01-30	1.220	1.230	1.210	1.210	0.922	59,600
2023-01-27	1.220	1.240	1.210	1.220	0.929	108,300
2023-01-26	1.240	1.250	1.220	1.220	0.929	105,900
2023-01-25	1.200	1.230	1.200	1.230	0.937	118,100
2023-01-20	1.210	1.220	1.200	1.200	0.914	72,400
2023-01-19	1.210	1.220	1.200	1.210	0.922	71,000
2023-01-18	1.230	1.240	1.210	1.220	0.929	92,800
2023-01-17	1.220	1.250	1.220	1.240	0.945	56,600
2023-01-16	1.230	1.240	1.220	1.220	0.929	92,600
2023-01-13	1.230	1.250	1.230	1.230	0.937	215,900
2023-01-12	1.210	1.230	1.200	1.220	0.929	161,200
2023-01-11	1.180	1.220	1.170	1.210	0.922	219,200
2023-01-10	1.160	1.180	1.160	1.170	0.891	61,200
2023-01-09	1.180	1.190	1.160	1.170	0.891	78,500
2023-01-06	1.150	1.170	1.150	1.160	0.884	99,800
2023-01-05	1.180	1.180	1.160	1.160	0.884	150,800
2023-01-04	1.160	1.160	1.160	1.160	0.884	33,200
2023-01-03	1.170	1.190	1.160	1.160	0.884	40,500
2022-12-30	1.190	1.190	1.170	1.170	0.891	40,600
2022-12-29	1.180	1.180	1.170	1.180	0.899	48,300
2022-12-28	1.180	1.190	1.170	1.170	0.891	31,500
2022-12-27	1.180	1.180	1.170	1.170	0.891	29,300
2022-12-23	1.160	1.170	1.160	1.170	0.891	65,300
2022-12-22	1.180	1.180	1.170	1.180	0.899	29,600
2022-12-21	1.160	1.180	1.160	1.160	0.884	82,000
2022-12-20	1.160	1.160	1.160	1.160	0.884	2,000
2022-12-19	1.190	1.190	1.160	1.160	0.884	23,200
2022-12-16	1.160	1.190	1.160	1.190	0.906	138,000
2022-12-15	1.150	1.170	1.150	1.160	0.884	129,200
2022-12-14	1.160	1.160	1.150	1.160	0.884	62,000
2022-12-13	1.170	1.170	1.150	1.150	0.876	45,400
2022-12-12	1.150	1.160	1.150	1.160	0.884	31,000
2022-12-09	1.150	1.170	1.150	1.170	0.891	22,100
2022-12-08	1.160	1.160	1.150	1.160	0.884	56,000
2022-12-07	1.180	1.180	1.150	1.150	0.876	100,600
2022-12-06	1.190	1.190	1.180	1.180	0.899	43,000
2022-12-05	1.180	1.200	1.180	1.200	0.914	41,500
2022-12-02	1.160	1.180	1.160	1.180	0.899	111,000
2022-12-01	1.150	1.160	1.140	1.160	0.884	113,000
2022-11-30	1.150	1.160	1.140	1.150	0.876	417,600
2022-11-29	1.140	1.160	1.140	1.150	0.876	174,800
2022-11-25	1.160	1.180	1.140	1.150	0.876	117,100
2022-11-24	1.140	1.170	1.140	1.170	0.891	182,800
2022-11-23	1.140	1.140	1.120	1.130	0.861	35,700
2022-11-22	1.180	1.180	1.110	1.140	0.868	608,100
2022-11-21	1.190	1.200	1.180	1.200	0.914	81,700

← NewerPage 16 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.