CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.440	1.460	1.440	1.440	1.276	278,800
2026-01-23	1.450	1.470	1.430	1.450	1.285	288,600
2026-01-22	1.440	1.440	1.430	1.430	1.267	51,100
2026-01-21	1.450	1.450	1.410	1.430	1.267	37,500
2026-01-20	1.430	1.430	1.410	1.410	1.250	87,400
2026-01-19	1.450	1.470	1.430	1.440	1.276	126,400
2026-01-16	1.420	1.450	1.420	1.440	1.276	581,300
2026-01-15	1.400	1.450	1.400	1.420	1.259	269,700
2026-01-14	1.380	1.390	1.380	1.390	1.232	162,700
2026-01-13	1.370	1.390	1.370	1.380	1.223	137,700
2026-01-12	1.370	1.370	1.360	1.370	1.214	129,700
2026-01-09	1.380	1.380	1.350	1.360	1.205	133,200
2026-01-08	1.360	1.380	1.360	1.360	1.205	89,200
2026-01-07	1.360	1.370	1.360	1.360	1.205	79,000
2026-01-06	1.370	1.380	1.360	1.360	1.205	135,200
2026-01-05	1.370	1.370	1.360	1.370	1.214	17,300
2026-01-02	1.360	1.380	1.360	1.370	1.214	38,700
2025-12-31	1.370	1.380	1.360	1.360	1.205	24,300
2025-12-30	1.360	1.380	1.360	1.370	1.214	63,100
2025-12-29	1.370	1.390	1.370	1.370	1.214	98,900
2025-12-26	1.380	1.400	1.380	1.380	1.223	156,700
2025-12-24	1.380	1.380	1.360	1.380	1.223	75,800
2025-12-23	1.370	1.390	1.360	1.380	1.223	102,600
2025-12-22	1.340	1.380	1.330	1.380	1.223	346,700
2025-12-19	1.330	1.330	1.320	1.330	1.179	104,300
2025-12-18	1.350	1.350	1.330	1.330	1.179	90,100
2025-12-17	1.310	1.360	1.310	1.350	1.197	119,100
2025-12-16	1.340	1.350	1.300	1.320	1.170	270,900
2025-12-15	1.340	1.340	1.320	1.330	1.179	368,500
2025-12-12	1.380	1.380	1.320	1.350	1.197	400,000
2025-12-11	1.370	1.380	1.360	1.380	1.223	220,400
2025-12-10	1.400	1.400	1.370	1.390	1.232	230,000
2025-12-09	1.390	1.410	1.380	1.390	1.232	251,700
2025-12-08	1.450	1.450	1.380	1.400	1.241	314,100
2025-12-05	1.400	1.450	1.380	1.450	1.285	1,016,400
2025-12-04	1.370	1.400	1.370	1.390	1.232	634,200
2025-12-03	1.370	1.390	1.370	1.370	1.214	245,800
2025-12-02	1.390	1.390	1.370	1.370	1.214	642,900
2025-12-01	1.380	1.400	1.380	1.390	1.232	334,600
2025-11-28	1.370	1.390	1.370	1.380	1.223	683,400
2025-11-27	1.360	1.360	1.350	1.360	1.205	279,500
2025-11-26	1.340	1.360	1.320	1.350	1.197	1,195,400
2025-11-25	1.330	1.350	1.330	1.340	1.188	483,200
2025-11-24	1.300	1.340	1.300	1.330	1.179	422,900
2025-11-21	1.310	1.320	1.290	1.310	1.161	187,800
2025-11-20	1.290	1.330	1.290	1.320	1.170	832,000
2025-11-19	1.290	1.300	1.280	1.280	1.135	367,700
2025-11-18	1.290	1.300	1.260	1.290	1.143	1,204,500
2025-11-17	1.240	1.290	1.220	1.290	1.143	2,496,900
2025-11-14	1.180	1.180	1.170	1.180	1.046	116,000
2025-11-13	1.180	1.180	1.170	1.170	1.037	175,400
2025-11-12	1.180	1.190	1.170	1.180	1.046	260,100
2025-11-11	1.170	1.180	1.170	1.170	1.037	95,000
2025-11-10	1.180	1.180	1.160	1.160	1.028	66,100
2025-11-07	1.170	1.170	1.170	1.170	1.037	53,400
2025-11-06	1.170	1.180	1.170	1.170	1.037	67,700
2025-11-05	1.160	1.170	1.160	1.170	1.037	20,500
2025-11-04	1.160	1.170	1.160	1.160	1.028	114,900
2025-11-03	1.170	1.170	1.160	1.160	1.028	161,600
2025-10-31	1.150	1.160	1.140	1.160	1.028	168,300

← NewerPage 4 of 21 · 1,227 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.