CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.150	1.150	1.140	1.140	0.951	97,500
2025-05-02	1.150	1.150	1.130	1.140	0.951	170,100
2025-04-30	1.120	1.160	1.120	1.140	0.951	315,400
2025-04-29	1.100	1.100	1.100	1.100	0.918	7,900
2025-04-28	1.100	1.120	1.090	1.090	0.909	64,400
2025-04-25	1.090	1.100	1.090	1.100	0.918	102,200
2025-04-24	1.090	1.090	1.090	1.090	0.909	41,300
2025-04-23	1.080	1.090	1.080	1.090	0.909	83,700
2025-04-22	1.080	1.080	1.070	1.070	0.893	67,800
2025-04-21	1.100	1.100	1.100	1.100	0.918	5,000
2025-04-18	1.080	1.100	1.070	1.100	0.918	174,000
2025-04-17	1.080	1.080	1.070	1.070	0.893	70,000
2025-04-16	1.080	1.080	1.070	1.080	0.901	66,600
2025-04-15	1.060	1.080	1.060	1.080	0.901	83,600
2025-04-14	1.060	1.090	1.060	1.060	0.884	75,200
2025-04-11	1.050	1.080	1.050	1.070	0.893	55,800
2025-04-10	1.060	1.090	1.050	1.050	0.876	78,600
2025-04-09	1.050	1.050	1.000	1.010	0.843	189,500
2025-04-08	1.060	1.080	1.050	1.050	0.876	70,900
2025-04-07	1.120	1.120	1.030	1.040	0.868	332,200
2025-04-04	1.130	1.130	1.120	1.120	0.934	108,100
2025-04-03	1.150	1.150	1.140	1.150	0.959	17,000
2025-04-02	1.150	1.150	1.140	1.150	0.959	51,900
2025-03-28	1.160	1.160	1.140	1.150	0.959	37,300
2025-03-27	1.140	1.150	1.140	1.150	0.959	53,800
2025-03-26	1.160	1.160	1.150	1.150	0.959	124,100
2025-03-25	1.150	1.160	1.140	1.160	0.968	35,900
2025-03-24	1.150	1.150	1.140	1.150	0.959	58,100
2025-03-21	1.150	1.160	1.150	1.150	0.959	43,900
2025-03-20	1.160	1.160	1.150	1.150	0.959	41,600
2025-03-19	1.150	1.160	1.150	1.160	0.968	20,200
2025-03-17	1.150	1.160	1.150	1.160	0.968	18,000
2025-03-14	1.150	1.150	1.140	1.140	0.951	33,900
2025-03-13	1.130	1.150	1.130	1.140	0.951	14,600
2025-03-12	1.140	1.150	1.130	1.130	0.943	78,800
2025-03-11	1.150	1.150	1.140	1.140	0.951	17,400
2025-03-10	1.150	1.160	1.150	1.160	0.968	44,800
2025-03-07	1.140	1.160	1.140	1.150	0.959	9,600
2025-03-06	1.140	1.140	1.140	1.140	0.951	20,700
2025-03-05	1.120	1.120	1.110	1.120	0.934	81,200
2025-03-04	1.140	1.140	1.110	1.120	0.934	129,800
2025-03-03	1.150	1.150	1.140	1.140	0.951	105,000
2025-02-28	1.150	1.150	1.140	1.140	0.951	123,400
2025-02-27	1.150	1.160	1.150	1.160	0.968	52,600
2025-02-26	1.150	1.150	1.150	1.150	0.959	118,200
2025-02-25	1.150	1.150	1.140	1.150	0.959	48,700
2025-02-24	1.170	1.170	1.150	1.150	0.959	163,100
2025-02-21	1.150	1.160	1.150	1.160	0.968	26,900
2025-02-20	1.160	1.160	1.150	1.150	0.959	59,200
2025-02-19	1.160	1.170	1.160	1.160	0.968	67,400
2025-02-18	1.150	1.160	1.150	1.160	0.968	50,000
2025-02-17	1.160	1.160	1.150	1.150	0.959	18,100
2025-02-14	1.140	1.200	1.140	1.160	0.968	56,200
2025-02-13	1.130	1.130	1.130	1.130	0.943	109,000
2025-02-12	1.160	1.160	1.140	1.140	0.951	233,200
2025-02-10	1.170	1.170	1.150	1.160	0.968	73,700
2025-02-07	1.150	1.190	1.150	1.170	0.976	199,400
2025-02-06	1.140	1.140	1.140	1.140	0.951	1,600
2025-02-05	1.150	1.150	1.140	1.140	0.951	29,100
2025-02-04	1.130	1.140	1.130	1.140	0.951	15,700

← NewerPage 7 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.