CSC Steel Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.200	1.210	1.200	1.210	1.210	139,200
2026-10-16	1.210	1.210	1.190	1.200	1.200	311,900
2026-10-15	1.200	1.210	1.200	1.200	1.200	38,200
2026-10-14	1.210	1.210	1.200	1.210	1.210	151,200
2026-10-13	1.210	1.210	1.200	1.210	1.210	113,600
2026-10-12	1.220	1.220	1.210	1.210	1.210	78,900
2026-10-09	1.210	1.220	1.210	1.220	1.220	243,300
2026-10-08	1.220	1.220	1.210	1.220	1.220	54,400
2026-10-07	1.220	1.220	1.210	1.220	1.220	46,900
2026-10-06	1.220	1.220	1.210	1.220	1.220	76,500
2026-10-05	1.210	1.220	1.210	1.220	1.220	76,100
2026-10-02	1.210	1.220	1.210	1.210	1.210	124,200
2026-10-01	1.220	1.220	1.210	1.220	1.220	181,200
2026-09-30	1.220	1.230	1.220	1.220	1.220	51,600
2026-09-29	1.220	1.230	1.210	1.230	1.230	78,600
2026-09-28	1.230	1.230	1.210	1.220	1.220	223,200
2026-09-25	1.220	1.250	1.210	1.210	1.210	109,900
2026-09-24	1.230	1.230	1.220	1.220	1.220	123,800
2026-09-23	1.220	1.240	1.220	1.240	1.240	151,400
2026-09-22	1.220	1.240	1.210	1.220	1.220	264,500
2026-09-21	1.230	1.240	1.220	1.230	1.230	146,300
2026-09-18	1.230	1.260	1.220	1.240	1.240	80,400
2026-09-17	1.230	1.250	1.230	1.230	1.230	164,800
2026-09-16	1.240	1.240	1.240	1.240	1.240	0
2026-09-15	1.260	1.260	1.240	1.240	1.240	17,200
2026-09-14	1.240	1.260	1.240	1.250	1.250	98,300
2026-09-11	1.240	1.250	1.230	1.240	1.240	139,800
2026-09-10	1.230	1.250	1.230	1.250	1.250	75,200
2026-09-09	1.260	1.260	1.230	1.230	1.230	65,000
2026-09-08	1.260	1.260	1.240	1.240	1.240	57,700
2026-09-07	1.240	1.250	1.240	1.250	1.250	52,600
2026-09-04	1.240	1.250	1.240	1.240	1.240	50,300
2026-09-03	1.250	1.250	1.240	1.240	1.240	17,600
2026-09-02	1.240	1.270	1.230	1.270	1.270	67,900
2026-09-01	1.260	1.260	1.230	1.240	1.240	319,000
2026-08-31	1.260	1.260	1.260	1.260	1.260	0
2026-08-28	1.280	1.280	1.240	1.260	1.260	143,200
2026-08-27	1.260	1.270	1.250	1.260	1.260	169,000
2026-08-26	1.260	1.260	1.250	1.260	1.260	125,000
2026-08-25	1.260	1.260	1.260	1.260	1.260	0
2026-08-24	1.260	1.260	1.250	1.260	1.260	199,000
2026-08-21	1.260	1.260	1.250	1.250	1.250	70,900
2026-08-20	1.250	1.270	1.250	1.260	1.260	68,000
2026-08-19	1.280	1.280	1.260	1.260	1.260	86,000
2026-08-18	1.280	1.280	1.270	1.270	1.270	130,900
2026-08-17	1.290	1.300	1.280	1.280	1.280	120,000
2026-08-14	1.290	1.290	1.280	1.280	1.280	246,100
2026-08-13	1.260	1.260	1.250	1.260	1.260	22,800
2026-08-12	1.260	1.280	1.250	1.270	1.270	139,800
2026-08-11	1.270	1.270	1.260	1.270	1.270	59,200
2026-08-10	1.280	1.280	1.260	1.270	1.270	118,600
2026-08-07	1.260	1.280	1.250	1.270	1.270	273,700
2026-08-06	1.280	1.280	1.260	1.260	1.260	24,900
2026-08-05	1.270	1.280	1.270	1.280	1.280	75,300
2026-08-04	1.250	1.280	1.250	1.280	1.280	209,000
2026-08-03	1.260	1.260	1.250	1.250	1.250	55,400
2026-07-31	1.240	1.250	1.240	1.250	1.250	65,000
2026-07-30	1.250	1.250	1.240	1.250	1.250	64,800
2026-07-29	1.260	1.260	1.250	1.260	1.260	104,100
2026-07-28	1.250	1.270	1.250	1.260	1.260	148,700

Page 1 of 2 · 66 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.