CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.470	1.500	1.460	1.500	1.329	1,002,200
2026-04-24	1.470	1.480	1.450	1.460	1.294	439,900
2026-04-23	1.470	1.470	1.450	1.470	1.303	586,900
2026-04-22	1.480	1.490	1.450	1.470	1.303	1,749,700
2026-04-21	1.440	1.450	1.430	1.430	1.267	259,900
2026-04-20	1.440	1.440	1.430	1.440	1.276	168,700
2026-04-17	1.440	1.440	1.420	1.440	1.276	217,100
2026-04-16	1.430	1.440	1.430	1.440	1.276	261,000
2026-04-15	1.430	1.430	1.420	1.430	1.267	147,800
2026-04-14	1.430	1.440	1.410	1.430	1.267	244,200
2026-04-13	1.430	1.430	1.410	1.410	1.250	69,600
2026-04-10	1.400	1.430	1.400	1.430	1.267	245,600
2026-04-09	1.430	1.430	1.400	1.410	1.250	409,100
2026-04-08	1.430	1.430	1.420	1.420	1.259	82,700
2026-04-07	1.410	1.430	1.400	1.430	1.267	283,000
2026-04-06	1.420	1.420	1.400	1.400	1.241	68,300
2026-04-03	1.410	1.420	1.410	1.420	1.259	106,400
2026-04-02	1.420	1.430	1.390	1.390	1.232	441,400
2026-04-01	1.430	1.440	1.400	1.430	1.267	258,100
2026-03-31	1.430	1.440	1.420	1.420	1.259	417,800
2026-03-30	1.420	1.440	1.420	1.430	1.267	295,800
2026-03-27	1.410	1.430	1.390	1.420	1.259	506,900
2026-03-26	1.430	1.430	1.410	1.410	1.250	190,900
2026-03-25	1.430	1.440	1.420	1.440	1.276	163,700
2026-03-24	1.440	1.450	1.420	1.420	1.259	197,600
2026-03-19	1.470	1.470	1.450	1.460	1.294	233,700
2026-03-18	1.450	1.490	1.450	1.480	1.312	179,000
2026-03-17	1.450	1.470	1.440	1.470	1.303	219,400
2026-03-16	1.460	1.460	1.450	1.460	1.294	133,500
2026-03-13	1.450	1.460	1.430	1.460	1.294	146,300
2026-03-12	1.450	1.460	1.420	1.460	1.294	601,900
2026-03-11	1.430	1.440	1.420	1.440	1.276	107,400
2026-03-10	1.420	1.430	1.410	1.420	1.259	346,300
2026-03-09	1.430	1.430	1.370	1.390	1.232	527,800
2026-03-06	1.430	1.450	1.420	1.430	1.267	89,800
2026-03-05	1.450	1.450	1.420	1.420	1.259	171,900
2026-03-04	1.420	1.430	1.400	1.430	1.267	341,500
2026-03-03	1.450	1.470	1.400	1.430	1.267	844,900
2026-03-02	1.480	1.480	1.420	1.450	1.285	491,800
2026-02-27	1.490	1.500	1.480	1.490	1.321	332,600
2026-02-26	1.510	1.510	1.490	1.490	1.321	368,900
2026-02-25	1.520	1.530	1.490	1.510	1.338	261,200
2026-02-24	1.500	1.530	1.500	1.530	1.356	219,400
2026-02-23	1.530	1.530	1.500	1.510	1.338	495,500
2026-02-20	1.540	1.540	1.520	1.530	1.356	152,500
2026-02-19	1.550	1.550	1.520	1.540	1.365	235,800
2026-02-16	1.550	1.550	1.530	1.550	1.374	390,000
2026-02-13	1.550	1.560	1.520	1.550	1.374	187,900
2026-02-12	1.590	1.590	1.550	1.560	1.383	347,900
2026-02-11	1.550	1.590	1.540	1.580	1.400	873,000
2026-02-10	1.520	1.560	1.510	1.550	1.374	1,524,900
2026-02-09	1.500	1.500	1.480	1.500	1.329	371,500
2026-02-06	1.460	1.500	1.460	1.500	1.329	330,100
2026-02-05	1.480	1.480	1.460	1.470	1.303	270,200
2026-02-04	1.470	1.480	1.470	1.480	1.312	95,300
2026-02-03	1.470	1.470	1.450	1.470	1.303	66,800
2026-01-30	1.490	1.500	1.470	1.470	1.303	294,600
2026-01-29	1.460	1.490	1.460	1.490	1.321	522,500
2026-01-28	1.460	1.460	1.460	1.460	1.294	186,200
2026-01-27	1.440	1.470	1.440	1.470	1.303	181,500

← NewerPage 3 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.