CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.660	1.670	1.650	1.650	1.135	191,400
2022-05-23	1.660	1.680	1.660	1.670	1.149	328,000
2022-05-20	1.640	1.670	1.640	1.660	1.142	404,100
2022-05-19	1.650	1.650	1.640	1.640	1.129	380,400
2022-05-18	1.660	1.670	1.650	1.660	1.142	378,800
2022-05-17	1.650	1.650	1.630	1.640	1.129	385,100
2022-05-13	1.620	1.640	1.600	1.630	1.122	438,100
2022-05-12	1.640	1.660	1.620	1.620	1.115	450,200
2022-05-11	1.640	1.660	1.630	1.640	1.129	468,000
2022-05-10	1.700	1.700	1.630	1.640	1.129	1,865,800
2022-05-09	1.750	1.750	1.700	1.720	1.184	639,800
2022-05-06	1.730	1.760	1.710	1.740	1.197	640,900
2022-05-05	1.730	1.760	1.730	1.740	1.197	660,400
2022-04-29	1.740	1.750	1.730	1.730	1.190	485,800
2022-04-28	1.730	1.770	1.710	1.730	1.190	1,723,600
2022-04-27	1.690	1.720	1.680	1.700	1.170	467,500
2022-04-26	1.690	1.720	1.690	1.700	1.170	367,900
2022-04-25	1.760	1.760	1.690	1.690	1.163	1,377,500
2022-04-22	1.760	1.780	1.760	1.760	1.211	220,000
2022-04-21	1.780	1.790	1.750	1.780	1.225	1,052,900
2022-04-20	1.730	1.780	1.730	1.780	1.225	2,184,900
2022-04-18	1.700	1.720	1.700	1.720	1.184	416,200
2022-04-15	1.700	1.700	1.680	1.690	1.163	307,500
2022-04-14	1.690	1.700	1.680	1.690	1.163	302,600
2022-04-13	1.690	1.700	1.680	1.690	1.163	253,700
2022-04-12	1.710	1.710	1.680	1.690	1.163	870,600
2022-04-11	1.710	1.720	1.700	1.710	1.177	563,600
2022-04-08	1.710	1.720	1.700	1.700	1.170	402,300
2022-04-07	1.700	1.720	1.690	1.720	1.184	371,900
2022-04-06	1.700	1.720	1.700	1.710	1.177	868,300
2022-04-05	1.680	1.700	1.680	1.700	1.170	677,400
2022-04-04	1.660	1.680	1.650	1.680	1.156	605,200
2022-04-01	1.640	1.660	1.610	1.660	1.142	992,400
2022-03-31	1.640	1.650	1.630	1.640	1.129	292,900
2022-03-30	1.640	1.640	1.620	1.640	1.129	169,400
2022-03-29	1.620	1.640	1.610	1.630	1.122	417,100
2022-03-28	1.630	1.650	1.630	1.640	1.129	876,400
2022-03-25	1.620	1.630	1.610	1.630	1.122	363,600
2022-03-24	1.600	1.630	1.580	1.630	1.122	750,700
2022-03-23	1.590	1.600	1.590	1.590	1.094	438,600
2022-03-22	1.590	1.600	1.570	1.590	1.094	505,900
2022-03-21	1.580	1.580	1.540	1.580	1.087	456,700
2022-03-18	1.540	1.550	1.520	1.530	1.053	123,000
2022-03-17	1.550	1.560	1.530	1.540	1.060	278,200
2022-03-16	1.520	1.540	1.510	1.540	1.060	230,800
2022-03-15	1.520	1.530	1.500	1.520	1.046	239,400
2022-03-14	1.540	1.540	1.520	1.530	1.053	154,700
2022-03-11	1.550	1.550	1.520	1.540	1.060	118,300
2022-03-10	1.520	1.550	1.500	1.550	1.067	335,100
2022-03-09	1.500	1.550	1.500	1.520	1.046	771,400
2022-03-08	1.490	1.550	1.440	1.500	1.032	778,400
2022-03-07	1.600	1.610	1.380	1.490	1.025	2,067,000
2022-03-04	1.600	1.620	1.580	1.590	1.094	599,000
2022-03-03	1.600	1.620	1.580	1.600	1.101	1,089,300
2022-03-02	1.650	1.670	1.600	1.610	1.108	1,625,800
2022-03-01	1.530	1.650	1.530	1.630	1.122	2,705,500
2022-02-28	1.540	1.540	1.510	1.530	1.053	630,900
2022-02-25	1.510	1.540	1.510	1.530	1.053	510,500
2022-02-24	1.540	1.580	1.470	1.520	1.046	2,540,300
2022-02-23	1.470	1.550	1.470	1.540	1.060	1,570,500

← NewerPage 19 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.