CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.190	1.190	1.190	1.190	0.993	22,400
2024-11-04	1.180	1.210	1.180	1.200	1.001	76,600
2024-11-01	1.190	1.190	1.180	1.180	0.984	72,000
2024-10-30	1.190	1.190	1.180	1.190	0.993	21,000
2024-10-29	1.190	1.190	1.180	1.180	0.984	22,700
2024-10-28	1.190	1.200	1.180	1.180	0.984	20,800
2024-10-25	1.190	1.210	1.190	1.190	0.993	12,000
2024-10-23	1.180	1.200	1.170	1.180	0.984	60,100
2024-10-22	1.180	1.200	1.180	1.180	0.984	13,500
2024-10-21	1.180	1.200	1.180	1.180	0.984	37,000
2024-10-18	1.180	1.210	1.180	1.190	0.993	70,800
2024-10-17	1.180	1.190	1.180	1.180	0.984	23,800
2024-10-16	1.200	1.200	1.180	1.180	0.984	61,800
2024-10-15	1.180	1.190	1.170	1.180	0.984	74,600
2024-10-14	1.200	1.200	1.160	1.180	0.984	74,200
2024-10-11	1.170	1.200	1.170	1.190	0.993	238,100
2024-10-10	1.180	1.190	1.170	1.170	0.976	142,600
2024-10-09	1.210	1.210	1.180	1.180	0.984	66,600
2024-10-08	1.190	1.200	1.180	1.190	0.993	78,900
2024-10-07	1.210	1.220	1.140	1.190	0.993	248,800
2024-10-04	1.210	1.220	1.180	1.190	0.993	274,200
2024-10-03	1.210	1.220	1.210	1.220	1.018	4,000
2024-10-02	1.220	1.220	1.210	1.210	1.009	65,100
2024-10-01	1.200	1.230	1.200	1.220	1.018	58,500
2024-09-30	1.250	1.250	1.210	1.210	1.009	41,600
2024-09-27	1.230	1.230	1.230	1.230	1.026	30,000
2024-09-26	1.230	1.230	1.220	1.220	1.018	30,300
2024-09-25	1.240	1.240	1.240	1.240	1.034	7,800
2024-09-24	1.240	1.240	1.230	1.230	1.026	170,600
2024-09-23	1.220	1.250	1.220	1.230	1.026	137,600
2024-09-20	1.210	1.220	1.210	1.220	1.018	36,600
2024-09-19	1.230	1.230	1.210	1.210	1.009	6,000
2024-09-18	1.200	1.200	1.190	1.190	0.993	18,000
2024-09-17	1.200	1.210	1.200	1.200	1.001	47,000
2024-09-13	1.220	1.220	1.200	1.200	1.001	7,000
2024-09-12	1.240	1.240	1.220	1.220	1.018	41,700
2024-09-11	1.220	1.220	1.190	1.220	1.018	39,200
2024-09-10	1.230	1.230	1.210	1.220	1.018	77,200
2024-09-09	1.220	1.220	1.200	1.220	1.018	81,300
2024-09-06	1.210	1.230	1.210	1.230	1.026	56,000
2024-09-05	1.220	1.220	1.210	1.220	1.018	43,700
2024-09-04	1.240	1.240	1.230	1.240	1.034	75,000
2024-09-03	1.230	1.250	1.230	1.250	1.043	75,000
2024-09-02	1.250	1.250	1.200	1.240	1.034	173,300
2024-08-30	1.250	1.250	1.230	1.250	1.043	39,100
2024-08-29	1.220	1.250	1.220	1.250	1.043	50,000
2024-08-28	1.210	1.240	1.210	1.240	1.034	41,100
2024-08-27	1.230	1.230	1.210	1.220	1.018	69,800
2024-08-26	1.250	1.250	1.220	1.230	1.026	189,000
2024-08-23	1.260	1.260	1.250	1.260	1.051	97,200
2024-08-22	1.270	1.270	1.270	1.270	1.059	31,000
2024-08-21	1.270	1.270	1.260	1.260	1.051	27,300
2024-08-20	1.260	1.270	1.260	1.270	1.059	72,700
2024-08-19	1.280	1.280	1.260	1.270	1.059	36,800
2024-08-16	1.260	1.270	1.260	1.270	1.059	40,700
2024-08-15	1.280	1.280	1.260	1.280	1.068	45,600
2024-08-14	1.280	1.290	1.270	1.280	1.068	35,500
2024-08-13	1.270	1.280	1.260	1.280	1.068	28,000
2024-08-12	1.280	1.290	1.260	1.290	1.076	97,200
2024-08-09	1.270	1.280	1.250	1.280	1.068	141,000

← NewerPage 9 of 21 · 1,224 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.