CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.190	1.200	1.180	1.200	0.914	81,700
2022-11-17	1.250	1.260	1.210	1.220	0.929	120,500
2022-11-16	1.200	1.270	1.190	1.240	0.945	553,900
2022-11-15	1.180	1.190	1.180	1.180	0.899	43,500
2022-11-14	1.190	1.190	1.180	1.190	0.906	36,900
2022-11-11	1.180	1.200	1.180	1.200	0.914	48,500
2022-11-10	1.170	1.190	1.170	1.180	0.899	10,600
2022-11-09	1.170	1.190	1.170	1.180	0.899	136,000
2022-11-08	1.170	1.170	1.170	1.170	0.891	13,500
2022-11-07	1.170	1.170	1.170	1.170	0.891	42,800
2022-11-04	1.160	1.180	1.150	1.180	0.899	31,500
2022-11-03	1.170	1.170	1.160	1.160	0.884	53,000
2022-11-02	1.170	1.180	1.170	1.180	0.899	25,800
2022-11-01	1.180	1.180	1.170	1.170	0.891	16,600
2022-10-31	1.200	1.200	1.180	1.180	0.899	59,000
2022-10-28	1.180	1.200	1.180	1.200	0.914	40,900
2022-10-27	1.180	1.200	1.180	1.190	0.906	46,200
2022-10-26	1.160	1.190	1.160	1.190	0.906	21,100
2022-10-25	1.160	1.190	1.150	1.190	0.906	48,500
2022-10-21	1.170	1.180	1.170	1.170	0.891	44,100
2022-10-20	1.160	1.170	1.160	1.170	0.891	23,400
2022-10-19	1.170	1.180	1.150	1.160	0.884	40,600
2022-10-18	1.150	1.170	1.150	1.170	0.891	57,400
2022-10-17	1.160	1.170	1.150	1.170	0.891	16,000
2022-10-13	1.150	1.150	1.150	1.150	0.876	17,300
2022-10-12	1.170	1.200	1.150	1.150	0.876	26,800
2022-10-11	1.160	1.160	1.150	1.160	0.884	30,200
2022-10-07	1.180	1.180	1.170	1.170	0.891	22,500
2022-10-06	1.200	1.200	1.170	1.170	0.891	38,700
2022-10-05	1.200	1.200	1.200	1.200	0.914	1,100
2022-10-04	1.180	1.200	1.180	1.200	0.914	43,600
2022-10-03	1.180	1.180	1.180	1.180	0.899	11,600
2022-09-30	1.150	1.190	1.150	1.190	0.906	131,100
2022-09-29	1.160	1.190	1.150	1.160	0.884	122,700
2022-09-28	1.180	1.200	1.150	1.150	0.876	238,700
2022-09-27	1.200	1.220	1.180	1.200	0.914	56,900
2022-09-26	1.220	1.220	1.180	1.200	0.914	126,000
2022-09-23	1.210	1.230	1.210	1.220	0.929	111,600
2022-09-22	1.220	1.250	1.210	1.210	0.922	71,200
2022-09-21	1.240	1.250	1.210	1.220	0.929	63,600
2022-09-20	1.240	1.270	1.220	1.240	0.945	120,000
2022-09-19	1.240	1.260	1.240	1.250	0.952	82,600
2022-09-15	1.250	1.280	1.250	1.250	0.952	80,800
2022-09-14	1.240	1.290	1.230	1.260	0.960	191,100
2022-09-13	1.250	1.270	1.250	1.270	0.967	176,600
2022-09-12	1.250	1.280	1.240	1.240	0.945	175,700
2022-09-09	1.290	1.300	1.260	1.260	0.960	143,100
2022-09-08	1.310	1.320	1.290	1.290	0.983	266,500
2022-09-07	1.240	1.310	1.240	1.290	0.983	624,100
2022-09-06	1.210	1.250	1.210	1.240	0.945	216,500
2022-09-05	1.190	1.210	1.190	1.210	0.922	111,900
2022-09-02	1.190	1.200	1.190	1.190	0.906	92,400
2022-09-01	1.180	1.200	1.180	1.200	0.914	114,600
2022-08-30	1.180	1.200	1.180	1.190	0.906	82,400
2022-08-29	1.180	1.200	1.170	1.190	0.906	115,600
2022-08-26	1.170	1.210	1.170	1.200	0.914	87,200
2022-08-25	1.170	1.200	1.170	1.190	0.906	71,700
2022-08-24	1.170	1.180	1.170	1.180	0.899	28,100
2022-08-23	1.180	1.190	1.170	1.170	0.891	29,500
2022-08-22	1.200	1.210	1.180	1.180	0.899	43,800

← NewerPage 17 of 21 · 1,229 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.