CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.180	1.200	1.180	1.200	0.914	33,500
2022-08-17	1.180	1.190	1.170	1.180	0.899	158,500
2022-08-16	1.170	1.180	1.160	1.160	0.884	89,500
2022-08-15	1.180	1.180	1.160	1.160	0.884	34,500
2022-08-12	1.170	1.180	1.170	1.180	0.899	26,500
2022-08-11	1.150	1.190	1.150	1.180	0.899	16,500
2022-08-10	1.170	1.180	1.170	1.170	0.891	17,000
2022-08-09	1.190	1.190	1.180	1.180	0.899	38,100
2022-08-08	1.150	1.170	1.150	1.170	0.891	88,300
2022-08-05	1.160	1.170	1.150	1.150	0.876	104,200
2022-08-04	1.200	1.200	1.160	1.160	0.884	97,300
2022-08-03	1.200	1.200	1.190	1.200	0.914	29,200
2022-08-02	1.200	1.200	1.180	1.200	0.914	117,000
2022-08-01	1.200	1.200	1.190	1.190	0.906	103,000
2022-07-29	1.200	1.200	1.180	1.190	0.906	70,100
2022-07-28	1.190	1.200	1.180	1.190	0.906	78,100
2022-07-27	1.190	1.210	1.180	1.190	0.906	113,000
2022-07-26	1.170	1.200	1.170	1.190	0.906	72,200
2022-07-25	1.170	1.180	1.160	1.170	0.891	80,800
2022-07-22	1.160	1.190	1.160	1.170	0.891	104,000
2022-07-21	1.150	1.150	1.130	1.140	0.868	87,200
2022-07-20	1.120	1.160	1.120	1.160	0.884	376,400
2022-07-19	1.070	1.100	1.070	1.100	0.838	300,000
2022-07-18	1.060	1.070	1.060	1.060	0.807	114,100
2022-07-15	1.080	1.080	1.060	1.060	0.807	149,200
2022-07-14	1.080	1.080	1.070	1.070	0.815	210,500
2022-07-13	1.100	1.100	1.080	1.080	0.823	302,200
2022-07-12	1.110	1.110	1.100	1.100	0.838	116,400
2022-07-08	1.110	1.120	1.090	1.120	0.853	314,000
2022-07-07	1.120	1.120	1.100	1.100	0.838	218,000
2022-07-06	1.130	1.140	1.100	1.110	0.845	559,600
2022-07-05	1.130	1.150	1.130	1.140	0.868	63,500
2022-07-04	1.160	1.160	1.130	1.130	0.861	444,700
2022-07-01	1.150	1.160	1.150	1.150	0.876	268,600
2022-06-30	1.150	1.170	1.140	1.150	0.876	431,300
2022-06-29	1.160	1.160	1.140	1.140	0.868	264,800
2022-06-28	1.180	1.180	1.140	1.150	0.876	463,900
2022-06-27	1.170	1.180	1.150	1.180	0.899	279,300
2022-06-24	1.220	1.220	1.160	1.170	0.891	882,700
2022-06-23	1.270	1.270	1.200	1.210	0.922	890,100
2022-06-22	1.470	1.470	1.450	1.450	0.998	1,730,800
2022-06-21	1.460	1.470	1.450	1.470	1.012	749,200
2022-06-20	1.480	1.490	1.450	1.460	1.005	1,005,900
2022-06-17	1.500	1.500	1.480	1.480	1.018	559,800
2022-06-16	1.500	1.510	1.490	1.490	1.025	628,800
2022-06-15	1.500	1.510	1.490	1.500	1.032	414,100
2022-06-14	1.490	1.510	1.470	1.500	1.032	396,300
2022-06-13	1.540	1.540	1.490	1.500	1.032	1,159,200
2022-06-10	1.540	1.560	1.530	1.540	1.060	341,900
2022-06-09	1.550	1.560	1.540	1.540	1.060	184,500
2022-06-08	1.560	1.570	1.550	1.550	1.067	352,900
2022-06-07	1.560	1.580	1.550	1.560	1.074	300,900
2022-06-03	1.550	1.580	1.540	1.550	1.067	435,400
2022-06-02	1.520	1.550	1.520	1.540	1.060	429,600
2022-06-01	1.510	1.520	1.500	1.520	1.046	631,300
2022-05-31	1.510	1.520	1.490	1.510	1.039	673,800
2022-05-30	1.580	1.580	1.500	1.510	1.039	2,444,200
2022-05-27	1.620	1.630	1.610	1.620	1.115	315,700
2022-05-26	1.630	1.630	1.600	1.620	1.115	487,100
2022-05-25	1.650	1.650	1.600	1.620	1.115	697,000

← NewerPage 18 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.