CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.070	1.080	1.060	1.060	0.940	65,200
2025-07-30	1.060	1.060	1.050	1.050	0.931	42,100
2025-07-29	1.060	1.070	1.050	1.050	0.931	160,400
2025-07-28	1.070	1.070	1.060	1.060	0.940	72,100
2025-07-25	1.060	1.070	1.060	1.070	0.948	203,200
2025-07-24	1.070	1.070	1.060	1.070	0.948	249,700
2025-07-23	1.060	1.070	1.060	1.070	0.948	115,600
2025-07-22	1.070	1.070	1.060	1.070	0.948	43,300
2025-07-21	1.060	1.070	1.060	1.060	0.940	47,100
2025-07-18	1.070	1.070	1.050	1.060	0.940	72,600
2025-07-17	1.070	1.070	1.060	1.060	0.940	15,500
2025-07-16	1.050	1.050	1.050	1.050	0.931	22,800
2025-07-15	1.060	1.090	1.060	1.070	0.948	101,200
2025-07-14	1.070	1.070	1.060	1.070	0.948	38,400
2025-07-11	1.070	1.070	1.060	1.060	0.940	83,200
2025-07-10	1.070	1.070	1.060	1.070	0.948	121,900
2025-07-09	1.080	1.080	1.060	1.070	0.948	65,000
2025-07-08	1.090	1.090	1.080	1.080	0.957	21,000
2025-07-07	1.100	1.110	1.090	1.090	0.966	31,000
2025-07-04	1.080	1.100	1.080	1.080	0.957	26,100
2025-07-03	1.060	1.070	1.060	1.070	0.948	51,400
2025-07-02	1.060	1.070	1.060	1.070	0.948	71,700
2025-07-01	1.060	1.060	1.060	1.060	0.940	24,400
2025-06-30	1.060	1.070	1.050	1.060	0.940	111,400
2025-06-26	1.070	1.070	1.060	1.070	0.948	49,000
2025-06-25	1.070	1.070	1.070	1.070	0.948	40,100
2025-06-24	1.060	1.090	1.050	1.070	0.948	46,300
2025-06-23	1.060	1.060	1.060	1.060	0.940	62,000
2025-06-20	1.100	1.100	1.100	1.100	0.975	24,000
2025-06-19	1.150	1.150	1.100	1.100	0.975	192,700
2025-06-18	1.180	1.190	1.170	1.190	0.993	336,000
2025-06-17	1.180	1.180	1.180	1.180	0.984	122,400
2025-06-16	1.180	1.180	1.170	1.180	0.984	120,500
2025-06-13	1.170	1.180	1.160	1.180	0.984	88,600
2025-06-12	1.190	1.190	1.180	1.180	0.984	36,200
2025-06-11	1.190	1.190	1.180	1.190	0.993	106,200
2025-06-10	1.170	1.180	1.160	1.180	0.984	266,200
2025-06-09	1.180	1.190	1.170	1.170	0.976	141,100
2025-06-06	1.180	1.190	1.180	1.180	0.984	101,500
2025-06-05	1.190	1.190	1.180	1.190	0.993	182,000
2025-06-04	1.190	1.190	1.180	1.190	0.993	143,700
2025-06-03	1.180	1.190	1.170	1.190	0.993	472,700
2025-05-30	1.190	1.190	1.170	1.180	0.984	221,400
2025-05-29	1.190	1.190	1.180	1.190	0.993	45,700
2025-05-28	1.190	1.190	1.180	1.190	0.993	61,600
2025-05-27	1.180	1.200	1.180	1.190	0.993	83,800
2025-05-26	1.200	1.200	1.170	1.180	0.984	98,000
2025-05-23	1.180	1.210	1.180	1.210	1.009	242,800
2025-05-22	1.180	1.180	1.180	1.180	0.984	74,100
2025-05-21	1.180	1.180	1.180	1.180	0.984	58,000
2025-05-20	1.180	1.190	1.180	1.180	0.984	101,300
2025-05-19	1.190	1.190	1.180	1.180	0.984	213,700
2025-05-16	1.180	1.190	1.180	1.190	0.993	79,100
2025-05-15	1.190	1.190	1.170	1.180	0.984	245,500
2025-05-14	1.170	1.190	1.170	1.190	0.993	198,300
2025-05-13	1.180	1.180	1.170	1.170	0.976	106,000
2025-05-09	1.160	1.160	1.150	1.160	0.968	35,800
2025-05-08	1.160	1.170	1.160	1.160	0.968	64,100
2025-05-07	1.160	1.170	1.150	1.150	0.959	103,100
2025-05-06	1.150	1.160	1.150	1.160	0.968	182,700

← NewerPage 6 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.