CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.250	1.270	1.240	1.260	1.260	154,200
2026-07-24	1.260	1.260	1.240	1.250	1.250	22,600
2026-07-23	1.250	1.260	1.250	1.260	1.260	134,900
2026-07-22	1.260	1.270	1.250	1.260	1.260	113,200
2026-07-21	1.250	1.260	1.240	1.250	1.250	89,000
2026-07-20	1.250	1.250	1.240	1.250	1.250	38,600
2026-07-17	1.240	1.250	1.230	1.240	1.240	41,700
2026-07-16	1.250	1.250	1.240	1.240	1.240	68,300
2026-07-15	1.250	1.250	1.240	1.250	1.250	158,200
2026-07-14	1.260	1.260	1.240	1.250	1.250	48,700
2026-07-13	1.220	1.260	1.220	1.260	1.260	345,400
2026-07-10	1.220	1.240	1.220	1.220	1.220	101,200
2026-07-09	1.230	1.230	1.220	1.230	1.230	116,900
2026-07-08	1.220	1.240	1.220	1.240	1.240	91,800
2026-07-07	1.210	1.230	1.210	1.220	1.220	12,000
2026-07-06	1.230	1.230	1.210	1.210	1.210	66,700
2026-07-03	1.240	1.240	1.220	1.230	1.230	131,700
2026-07-02	1.210	1.240	1.210	1.240	1.240	185,200
2026-07-01	1.200	1.220	1.200	1.210	1.210	142,200
2026-06-30	1.210	1.210	1.200	1.200	1.200	75,700
2026-06-29	1.210	1.210	1.190	1.210	1.210	163,400
2026-06-26	1.230	1.230	1.200	1.210	1.210	183,600
2026-06-25	1.240	1.240	1.220	1.230	1.230	106,300
2026-06-24	1.240	1.250	1.230	1.240	1.240	274,900
2026-06-23	1.250	1.250	1.230	1.250	1.250	212,200
2026-06-22	1.260	1.260	1.240	1.250	1.250	119,300
2026-06-19	1.250	1.280	1.240	1.240	1.240	314,800
2026-06-18	1.300	1.320	1.220	1.240	1.240	624,700
2026-06-16	1.440	1.450	1.430	1.440	1.276	896,700
2026-06-15	1.450	1.460	1.440	1.440	1.276	732,300
2026-06-12	1.450	1.460	1.440	1.450	1.285	188,200
2026-06-11	1.450	1.460	1.440	1.450	1.285	203,100
2026-06-10	1.460	1.460	1.450	1.450	1.285	120,700
2026-06-09	1.450	1.460	1.450	1.460	1.294	114,200
2026-06-08	1.460	1.460	1.440	1.440	1.276	418,500
2026-06-05	1.450	1.470	1.450	1.460	1.294	277,400
2026-06-04	1.440	1.460	1.440	1.450	1.285	396,600
2026-06-03	1.450	1.450	1.430	1.440	1.276	311,200
2026-05-29	1.450	1.450	1.440	1.450	1.285	237,900
2026-05-28	1.450	1.460	1.440	1.450	1.285	146,000
2026-05-26	1.470	1.470	1.450	1.460	1.294	251,000
2026-05-25	1.470	1.480	1.460	1.460	1.294	363,800
2026-05-22	1.450	1.470	1.440	1.470	1.303	341,600
2026-05-21	1.460	1.460	1.420	1.450	1.285	676,200
2026-05-20	1.480	1.480	1.430	1.460	1.294	1,282,000
2026-05-19	1.480	1.480	1.470	1.480	1.312	201,500
2026-05-18	1.490	1.490	1.450	1.470	1.303	448,700
2026-05-15	1.520	1.520	1.480	1.490	1.321	493,200
2026-05-14	1.520	1.520	1.500	1.520	1.347	206,600
2026-05-13	1.510	1.520	1.500	1.520	1.347	275,700
2026-05-12	1.520	1.530	1.500	1.520	1.347	470,100
2026-05-11	1.510	1.520	1.500	1.520	1.347	236,600
2026-05-08	1.500	1.510	1.480	1.510	1.338	249,600
2026-05-07	1.510	1.510	1.490	1.500	1.329	544,000
2026-05-06	1.500	1.510	1.490	1.510	1.338	164,800
2026-05-05	1.500	1.510	1.480	1.500	1.329	567,400
2026-05-04	1.480	1.520	1.480	1.510	1.338	783,900
2026-04-30	1.500	1.500	1.470	1.470	1.303	468,700
2026-04-29	1.510	1.520	1.490	1.500	1.329	966,100
2026-04-28	1.510	1.510	1.490	1.510	1.338	1,021,100

← NewerPage 2 of 21 · 1,224 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.