CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.160	1.160	1.150	1.150	1.019	56,100
2025-10-29	1.160	1.160	1.150	1.160	1.028	124,200
2025-10-28	1.150	1.160	1.150	1.160	1.028	24,100
2025-10-27	1.160	1.160	1.150	1.150	1.019	244,800
2025-10-24	1.160	1.160	1.150	1.150	1.019	123,700
2025-10-23	1.160	1.160	1.150	1.150	1.019	13,300
2025-10-22	1.150	1.160	1.140	1.160	1.028	210,300
2025-10-21	1.150	1.150	1.150	1.150	1.019	40,700
2025-10-17	1.160	1.170	1.150	1.150	1.019	145,000
2025-10-16	1.160	1.160	1.140	1.150	1.019	108,900
2025-10-15	1.160	1.160	1.150	1.150	1.019	43,200
2025-10-14	1.160	1.160	1.150	1.160	1.028	121,600
2025-10-13	1.150	1.170	1.150	1.160	1.028	92,900
2025-10-10	1.170	1.170	1.160	1.160	1.028	210,800
2025-10-09	1.160	1.170	1.160	1.170	1.037	30,100
2025-10-08	1.160	1.170	1.150	1.160	1.028	118,100
2025-10-07	1.170	1.170	1.150	1.150	1.019	35,600
2025-10-06	1.170	1.170	1.160	1.170	1.037	104,000
2025-10-03	1.160	1.160	1.160	1.160	1.028	28,600
2025-10-02	1.150	1.180	1.150	1.160	1.028	148,400
2025-10-01	1.160	1.170	1.160	1.170	1.037	47,700
2025-09-30	1.150	1.180	1.150	1.160	1.028	200,300
2025-09-29	1.170	1.170	1.160	1.160	1.028	47,900
2025-09-26	1.170	1.170	1.160	1.170	1.037	96,500
2025-09-25	1.150	1.180	1.150	1.170	1.037	242,300
2025-09-24	1.150	1.150	1.140	1.150	1.019	91,800
2025-09-23	1.140	1.150	1.140	1.150	1.019	38,000
2025-09-22	1.140	1.140	1.130	1.140	1.010	97,300
2025-09-19	1.130	1.150	1.130	1.140	1.010	51,500
2025-09-18	1.130	1.140	1.130	1.130	1.002	152,000
2025-09-17	1.150	1.160	1.130	1.130	1.002	137,700
2025-09-12	1.140	1.150	1.140	1.150	1.019	37,800
2025-09-11	1.130	1.140	1.130	1.140	1.010	69,700
2025-09-10	1.140	1.140	1.140	1.140	1.010	35,500
2025-09-09	1.130	1.130	1.120	1.130	1.002	19,800
2025-09-08	1.150	1.150	1.130	1.130	1.002	82,400
2025-09-04	1.140	1.150	1.110	1.150	1.019	258,800
2025-09-03	1.150	1.170	1.150	1.150	1.019	447,900
2025-09-02	1.090	1.140	1.090	1.140	1.010	630,000
2025-08-29	1.070	1.070	1.060	1.060	0.940	79,700
2025-08-28	1.060	1.070	1.060	1.070	0.948	129,100
2025-08-27	1.060	1.070	1.060	1.060	0.940	112,400
2025-08-26	1.060	1.060	1.060	1.060	0.940	70,000
2025-08-25	1.060	1.060	1.050	1.060	0.940	154,000
2025-08-22	1.060	1.070	1.050	1.050	0.931	192,400
2025-08-21	1.060	1.060	1.050	1.050	0.931	83,400
2025-08-20	1.060	1.070	1.060	1.070	0.948	96,500
2025-08-19	1.060	1.060	1.050	1.060	0.940	155,500
2025-08-18	1.060	1.060	1.050	1.050	0.931	310,600
2025-08-15	1.070	1.070	1.060	1.060	0.940	50,800
2025-08-14	1.060	1.070	1.050	1.070	0.948	191,700
2025-08-13	1.060	1.070	1.060	1.060	0.940	19,200
2025-08-12	1.060	1.070	1.060	1.060	0.940	33,200
2025-08-11	1.060	1.060	1.060	1.060	0.940	15,800
2025-08-08	1.070	1.070	1.060	1.060	0.940	10,900
2025-08-07	1.050	1.060	1.050	1.060	0.940	9,000
2025-08-06	1.050	1.050	1.050	1.050	0.931	4,000
2025-08-05	1.050	1.080	1.050	1.050	0.931	141,400
2025-08-04	1.060	1.070	1.050	1.070	0.948	87,800
2025-08-01	1.060	1.070	1.060	1.060	0.940	38,100

← NewerPage 5 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.