CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.130	1.140	1.130	1.130	0.943	64,400
2025-01-31	1.120	1.120	1.120	1.120	0.934	16,000
2025-01-28	1.120	1.120	1.110	1.120	0.934	35,000
2025-01-27	1.120	1.120	1.120	1.120	0.934	258,000
2025-01-24	1.130	1.130	1.120	1.120	0.934	76,700
2025-01-23	1.130	1.130	1.120	1.130	0.943	166,400
2025-01-22	1.140	1.140	1.130	1.130	0.943	442,700
2025-01-21	1.140	1.150	1.140	1.140	0.951	149,400
2025-01-20	1.140	1.140	1.130	1.140	0.951	74,900
2025-01-17	1.140	1.150	1.130	1.140	0.951	191,800
2025-01-16	1.160	1.160	1.150	1.150	0.959	233,800
2025-01-15	1.160	1.160	1.150	1.150	0.959	58,400
2025-01-14	1.160	1.170	1.160	1.170	0.976	16,000
2025-01-13	1.170	1.170	1.160	1.160	0.968	49,200
2025-01-10	1.160	1.170	1.160	1.170	0.976	79,800
2025-01-09	1.160	1.170	1.160	1.160	0.968	160,100
2025-01-08	1.180	1.180	1.160	1.160	0.968	46,800
2025-01-07	1.170	1.180	1.170	1.180	0.984	62,500
2025-01-06	1.190	1.190	1.170	1.180	0.984	451,600
2025-01-03	1.190	1.190	1.190	1.190	0.993	99,500
2025-01-02	1.190	1.200	1.190	1.200	1.001	52,700
2024-12-31	1.170	1.200	1.170	1.190	0.993	179,200
2024-12-30	1.180	1.180	1.170	1.170	0.976	73,400
2024-12-27	1.180	1.180	1.160	1.180	0.984	50,700
2024-12-26	1.180	1.180	1.170	1.180	0.984	88,000
2024-12-24	1.170	1.170	1.160	1.160	0.968	29,800
2024-12-23	1.170	1.170	1.160	1.160	0.968	84,800
2024-12-20	1.160	1.160	1.160	1.160	0.968	25,500
2024-12-19	1.160	1.170	1.160	1.160	0.968	106,000
2024-12-18	1.150	1.170	1.150	1.170	0.976	20,800
2024-12-17	1.170	1.170	1.160	1.170	0.976	76,000
2024-12-16	1.170	1.180	1.170	1.170	0.976	30,700
2024-12-13	1.170	1.170	1.160	1.160	0.968	3,300
2024-12-12	1.150	1.170	1.150	1.170	0.976	30,700
2024-12-11	1.160	1.170	1.160	1.160	0.968	101,000
2024-12-10	1.160	1.170	1.160	1.170	0.976	78,200
2024-12-09	1.180	1.180	1.160	1.160	0.968	107,100
2024-12-06	1.180	1.180	1.170	1.180	0.984	32,300
2024-12-05	1.170	1.180	1.170	1.180	0.984	14,000
2024-12-04	1.170	1.170	1.170	1.170	0.976	27,300
2024-12-03	1.170	1.180	1.170	1.170	0.976	114,500
2024-12-02	1.190	1.190	1.180	1.180	0.984	13,500
2024-11-29	1.180	1.190	1.170	1.170	0.976	55,500
2024-11-28	1.180	1.190	1.170	1.170	0.976	109,500
2024-11-27	1.180	1.190	1.180	1.180	0.984	70,300
2024-11-26	1.180	1.190	1.180	1.180	0.984	41,800
2024-11-25	1.180	1.190	1.180	1.180	0.984	151,200
2024-11-22	1.190	1.190	1.190	1.190	0.993	40,500
2024-11-21	1.190	1.190	1.190	1.190	0.993	25,400
2024-11-20	1.190	1.200	1.190	1.200	1.001	20,900
2024-11-19	1.180	1.190	1.180	1.190	0.993	57,600
2024-11-18	1.190	1.190	1.190	1.190	0.993	22,000
2024-11-15	1.190	1.200	1.190	1.200	1.001	29,100
2024-11-14	1.190	1.190	1.180	1.180	0.984	121,600
2024-11-13	1.210	1.220	1.210	1.220	1.018	17,000
2024-11-12	1.210	1.220	1.200	1.210	1.009	20,700
2024-11-11	1.200	1.210	1.190	1.200	1.001	28,700
2024-11-08	1.210	1.210	1.200	1.200	1.001	56,700
2024-11-07	1.200	1.200	1.190	1.200	1.001	33,500
2024-11-06	1.200	1.210	1.200	1.200	1.001	50,600

← NewerPage 8 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.