CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.460	1.510	1.450	1.470	1.012	7,913,800
2022-02-21	1.370	1.380	1.360	1.370	0.943	176,100
2022-02-18	1.360	1.370	1.350	1.370	0.943	195,000
2022-02-17	1.360	1.360	1.360	1.360	0.936	142,900
2022-02-16	1.350	1.370	1.350	1.370	0.943	173,300
2022-02-15	1.370	1.370	1.350	1.360	0.936	308,900
2022-02-14	1.370	1.370	1.350	1.370	0.943	324,100
2022-02-11	1.360	1.390	1.350	1.370	0.943	295,800
2022-02-10	1.370	1.380	1.350	1.380	0.950	272,900
2022-02-09	1.370	1.380	1.340	1.370	0.943	350,600
2022-02-08	1.350	1.380	1.350	1.370	0.943	495,400
2022-02-07	1.360	1.370	1.330	1.350	0.929	470,800
2022-02-04	1.310	1.350	1.310	1.340	0.922	287,100
2022-02-03	1.310	1.320	1.300	1.310	0.901	36,900
2022-01-31	1.290	1.330	1.290	1.300	0.895	33,600
2022-01-28	1.310	1.320	1.300	1.300	0.895	123,500
2022-01-27	1.300	1.310	1.300	1.300	0.895	63,300
2022-01-26	1.290	1.300	1.280	1.290	0.888	94,500
2022-01-25	1.310	1.310	1.280	1.290	0.888	113,700
2022-01-24	1.300	1.320	1.290	1.300	0.895	99,900
2022-01-21	1.330	1.330	1.300	1.310	0.901	171,700
2022-01-20	1.300	1.320	1.300	1.310	0.901	38,400
2022-01-19	1.310	1.330	1.270	1.300	0.895	118,000
2022-01-17	1.310	1.320	1.290	1.300	0.895	27,300
2022-01-14	1.320	1.330	1.300	1.300	0.895	227,600
2022-01-13	1.340	1.350	1.320	1.320	0.908	158,000
2022-01-12	1.300	1.350	1.290	1.340	0.922	391,600
2022-01-11	1.290	1.320	1.290	1.300	0.895	45,800
2022-01-10	1.290	1.330	1.290	1.300	0.895	88,200
2022-01-07	1.300	1.310	1.290	1.300	0.895	37,400
2022-01-06	1.300	1.300	1.280	1.290	0.888	15,400
2022-01-05	1.300	1.300	1.270	1.300	0.895	79,300
2022-01-04	1.270	1.300	1.260	1.290	0.888	61,100
2022-01-03	1.240	1.270	1.240	1.270	0.874	145,300
2021-12-31	1.240	1.240	1.230	1.240	0.853	58,000
2021-12-30	1.240	1.250	1.230	1.240	0.853	33,600
2021-12-29	1.250	1.260	1.240	1.240	0.853	37,900
2021-12-28	1.240	1.250	1.210	1.250	0.860	200,000
2021-12-27	1.220	1.240	1.220	1.240	0.853	18,700
2021-12-24	1.220	1.240	1.210	1.230	0.846	127,300
2021-12-23	1.190	1.220	1.190	1.200	0.826	28,100
2021-12-22	1.190	1.210	1.190	1.190	0.819	2,400
2021-12-21	1.190	1.220	1.180	1.210	0.833	52,300
2021-12-20	1.180	1.220	1.180	1.180	0.812	78,400
2021-12-17	1.200	1.200	1.190	1.190	0.819	34,900
2021-12-16	1.190	1.200	1.180	1.190	0.819	34,800
2021-12-15	1.180	1.180	1.170	1.180	0.812	109,000
2021-12-14	1.190	1.200	1.180	1.180	0.812	105,300
2021-12-13	1.180	1.200	1.180	1.190	0.819	53,400
2021-12-10	1.180	1.190	1.180	1.180	0.812	56,400
2021-12-09	1.190	1.210	1.180	1.180	0.812	128,100
2021-12-08	1.180	1.220	1.180	1.180	0.812	248,100
2021-12-07	1.160	1.190	1.160	1.170	0.805	61,300
2021-12-06	1.160	1.170	1.150	1.160	0.798	447,800
2021-12-02	1.180	1.200	1.160	1.170	0.805	381,500
2021-12-01	1.180	1.210	1.180	1.180	0.812	97,800
2021-11-30	1.190	1.220	1.180	1.180	0.812	210,600
2021-11-29	1.180	1.200	1.140	1.190	0.819	727,800
2021-11-26	1.250	1.250	1.170	1.200	0.826	1,155,200
2021-11-25	1.260	1.270	1.250	1.250	0.860	354,800

← NewerPage 20 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.