CSC Steel Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1.260	1.270	1.250	1.250	0.860	354,800
2021-11-24	1.260	1.260	1.250	1.250	0.860	239,000
2021-11-23	1.260	1.270	1.250	1.250	0.860	193,000
2021-11-22	1.250	1.270	1.250	1.270	0.874	181,200
2021-11-19	1.260	1.270	1.260	1.270	0.874	143,700
2021-11-18	1.260	1.260	1.250	1.260	0.867	179,600
2021-11-17	1.280	1.280	1.260	1.260	0.867	231,000
2021-11-16	1.280	1.290	1.270	1.270	0.874	159,700
2021-11-15	1.300	1.300	1.260	1.280	0.881	457,800
2021-11-12	1.280	1.300	1.270	1.290	0.888	276,200
2021-11-11	1.270	1.290	1.270	1.280	0.881	158,600
2021-11-10	1.280	1.290	1.260	1.270	0.874	374,100
2021-11-09	1.270	1.290	1.270	1.280	0.881	220,500
2021-11-08	1.270	1.290	1.270	1.280	0.881	403,600
2021-11-05	1.270	1.280	1.270	1.280	0.881	288,800
2021-11-03	1.290	1.300	1.270	1.280	0.881	595,000
2021-11-02	1.310	1.320	1.290	1.290	0.888	581,400
2021-11-01	1.320	1.330	1.300	1.300	0.895	702,900
2021-10-29	1.330	1.340	1.320	1.330	0.915	256,100
2021-10-28	1.350	1.350	1.320	1.320	0.908	741,400
2021-10-27	1.360	1.360	1.350	1.350	0.929	302,000
2021-10-26	1.360	1.380	1.350	1.360	0.936	753,800
2021-10-25	1.340	1.360	1.340	1.350	0.929	323,700
2021-10-22	1.330	1.360	1.330	1.360	0.936	743,100
2021-10-21	1.340	1.350	1.320	1.340	0.922	572,600
2021-10-20	1.370	1.370	1.330	1.340	0.922	484,400
2021-10-18	1.370	1.390	1.370	1.370	0.943	358,200
2021-10-15	1.370	1.380	1.370	1.370	0.943	261,900
2021-10-14	1.360	1.400	1.360	1.370	0.943	355,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.