Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.330	0.330	0.315	0.315	0.315	1,332,000
2024-08-28	0.335	0.335	0.330	0.330	0.330	876,900
2024-08-27	0.325	0.335	0.325	0.335	0.335	1,059,600
2024-08-26	0.330	0.330	0.325	0.325	0.325	767,500
2024-08-23	0.335	0.335	0.325	0.330	0.330	883,600
2024-08-22	0.345	0.345	0.335	0.335	0.335	497,200
2024-08-21	0.325	0.350	0.325	0.340	0.340	2,714,700
2024-08-20	0.340	0.345	0.325	0.330	0.330	1,551,700
2024-08-19	0.340	0.345	0.335	0.340	0.340	665,700
2024-08-16	0.345	0.345	0.335	0.340	0.340	454,900
2024-08-15	0.350	0.350	0.335	0.340	0.340	1,286,600
2024-08-14	0.345	0.350	0.340	0.345	0.345	1,111,700
2024-08-13	0.345	0.345	0.335	0.345	0.345	1,776,900
2024-08-12	0.340	0.340	0.330	0.340	0.340	1,904,500
2024-08-09	0.335	0.340	0.330	0.330	0.330	2,469,600
2024-08-08	0.320	0.330	0.320	0.325	0.325	1,359,100
2024-08-07	0.325	0.335	0.320	0.330	0.330	7,121,800
2024-08-06	0.315	0.335	0.310	0.320	0.320	4,601,700
2024-08-05	0.330	0.335	0.300	0.315	0.315	8,345,600
2024-08-02	0.350	0.360	0.330	0.340	0.340	9,297,500
2024-08-01	0.365	0.365	0.345	0.355	0.355	3,902,100
2024-07-31	0.365	0.370	0.355	0.365	0.365	1,817,500
2024-07-30	0.360	0.380	0.360	0.365	0.365	4,765,200
2024-07-29	0.370	0.380	0.355	0.360	0.360	4,792,200
2024-07-26	0.380	0.385	0.365	0.365	0.365	2,501,900
2024-07-25	0.380	0.395	0.365	0.380	0.380	7,069,400
2024-07-24	0.375	0.400	0.375	0.380	0.380	32,400,000
2024-07-23	0.360	0.380	0.350	0.370	0.370	7,146,800
2024-07-22	0.365	0.365	0.345	0.355	0.355	12,192,000
2024-07-19	0.380	0.385	0.375	0.375	0.375	4,054,200
2024-07-18	0.400	0.405	0.380	0.385	0.385	6,245,800
2024-07-17	0.380	0.400	0.380	0.395	0.395	13,614,000
2024-07-16	0.380	0.380	0.375	0.380	0.380	4,006,100
2024-07-15	0.380	0.390	0.375	0.375	0.375	5,572,700
2024-07-12	0.370	0.380	0.370	0.380	0.380	3,011,600
2024-07-11	0.370	0.380	0.365	0.375	0.375	3,519,300
2024-07-10	0.375	0.375	0.360	0.365	0.365	3,428,200
2024-07-09	0.375	0.385	0.365	0.375	0.375	5,659,500
2024-07-05	0.375	0.385	0.370	0.375	0.375	4,541,000
2024-07-04	0.375	0.380	0.370	0.375	0.375	4,878,500
2024-07-03	0.375	0.380	0.370	0.370	0.370	3,878,900
2024-07-02	0.360	0.380	0.360	0.375	0.375	8,829,200
2024-07-01	0.350	0.360	0.350	0.360	0.360	3,650,600
2024-06-28	0.345	0.350	0.340	0.345	0.345	1,296,900
2024-06-27	0.350	0.355	0.340	0.345	0.345	2,052,600
2024-06-26	0.350	0.360	0.345	0.350	0.350	2,552,700
2024-06-25	0.355	0.355	0.350	0.350	0.350	1,316,900
2024-06-24	0.365	0.370	0.350	0.355	0.355	3,748,100
2024-06-21	0.355	0.370	0.355	0.365	0.365	3,585,000
2024-06-20	0.360	0.360	0.355	0.360	0.360	2,614,900
2024-06-19	0.380	0.380	0.360	0.365	0.365	6,139,800
2024-06-18	0.380	0.395	0.375	0.380	0.380	13,821,700
2024-06-14	0.350	0.380	0.345	0.370	0.370	22,225,301
2024-06-13	0.345	0.350	0.340	0.350	0.350	1,387,900
2024-06-12	0.355	0.360	0.345	0.345	0.345	4,252,200
2024-06-11	0.355	0.360	0.340	0.355	0.355	7,255,900
2024-06-10	0.355	0.360	0.340	0.355	0.355	5,918,500
2024-06-07	0.330	0.355	0.325	0.350	0.350	16,094,400
2024-06-06	0.325	0.325	0.320	0.325	0.325	639,900
2024-06-05	0.320	0.325	0.320	0.325	0.325	832,100

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.