Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.325	0.325	0.320	0.320	0.320	1,692,800
2024-05-31	0.315	0.320	0.310	0.315	0.315	675,600
2024-05-30	0.315	0.320	0.315	0.315	0.315	473,900
2024-05-29	0.320	0.320	0.310	0.315	0.315	778,700
2024-05-28	0.315	0.320	0.310	0.320	0.320	1,270,300
2024-05-27	0.325	0.330	0.315	0.315	0.315	2,309,500
2024-05-24	0.325	0.325	0.320	0.325	0.325	967,900
2024-05-23	0.325	0.330	0.320	0.325	0.325	928,900
2024-05-21	0.330	0.330	0.320	0.330	0.330	1,122,700
2024-05-20	0.320	0.330	0.320	0.330	0.330	3,017,500
2024-05-17	0.315	0.320	0.315	0.320	0.320	885,200
2024-05-16	0.320	0.320	0.315	0.320	0.320	1,381,300
2024-05-15	0.310	0.325	0.310	0.325	0.325	4,134,600
2024-05-14	0.315	0.315	0.310	0.310	0.310	1,030,700
2024-05-13	0.310	0.315	0.310	0.315	0.315	304,700
2024-05-10	0.310	0.310	0.305	0.310	0.310	901,100
2024-05-09	0.315	0.315	0.310	0.310	0.310	676,400
2024-05-08	0.315	0.315	0.310	0.310	0.310	364,500
2024-05-07	0.310	0.320	0.310	0.315	0.315	1,768,800
2024-05-06	0.310	0.315	0.310	0.315	0.315	352,300
2024-05-03	0.310	0.310	0.305	0.310	0.310	637,900
2024-05-02	0.310	0.310	0.305	0.305	0.305	601,200
2024-04-30	0.310	0.315	0.305	0.315	0.315	456,700
2024-04-29	0.310	0.315	0.305	0.310	0.310	1,394,300
2024-04-26	0.310	0.310	0.305	0.310	0.310	588,300
2024-04-25	0.310	0.310	0.305	0.305	0.305	667,900
2024-04-24	0.310	0.315	0.310	0.310	0.310	1,605,600
2024-04-23	0.315	0.320	0.310	0.315	0.315	978,300
2024-04-22	0.315	0.315	0.310	0.315	0.315	1,298,700
2024-04-19	0.315	0.315	0.305	0.310	0.310	1,404,500
2024-04-18	0.315	0.315	0.310	0.315	0.315	637,800
2024-04-17	0.310	0.320	0.310	0.320	0.320	276,100
2024-04-16	0.315	0.315	0.305	0.310	0.310	1,192,900
2024-04-15	0.330	0.330	0.310	0.320	0.320	3,825,600
2024-04-12	0.325	0.330	0.320	0.330	0.330	1,095,400
2024-04-09	0.325	0.330	0.320	0.325	0.325	865,100
2024-04-08	0.330	0.330	0.320	0.325	0.325	2,536,400
2024-04-05	0.330	0.335	0.325	0.325	0.325	983,000
2024-04-04	0.325	0.335	0.320	0.335	0.335	6,155,600
2024-04-03	0.325	0.325	0.320	0.320	0.320	420,700
2024-04-02	0.325	0.335	0.320	0.330	0.330	3,009,500
2024-04-01	0.320	0.330	0.320	0.330	0.330	1,512,300
2024-03-29	0.320	0.325	0.315	0.320	0.320	593,600
2024-03-27	0.320	0.320	0.315	0.320	0.320	1,685,100
2024-03-26	0.330	0.330	0.320	0.325	0.325	903,900
2024-03-25	0.320	0.330	0.320	0.330	0.330	3,138,500
2024-03-22	0.315	0.325	0.310	0.320	0.320	2,335,900
2024-03-21	0.320	0.320	0.310	0.320	0.320	642,400
2024-03-20	0.320	0.325	0.315	0.315	0.315	668,100
2024-03-19	0.305	0.325	0.305	0.320	0.320	2,551,400
2024-03-18	0.300	0.310	0.300	0.305	0.305	749,900
2024-03-15	0.305	0.305	0.300	0.305	0.305	402,400
2024-03-14	0.305	0.310	0.305	0.305	0.305	777,500
2024-03-13	0.295	0.305	0.295	0.305	0.305	1,634,800
2024-03-12	0.295	0.300	0.295	0.295	0.295	988,400
2024-03-11	0.295	0.295	0.290	0.295	0.295	1,416,800
2024-03-08	0.300	0.300	0.295	0.300	0.300	1,360,900
2024-03-07	0.300	0.300	0.300	0.300	0.300	1,988,900
2024-03-06	0.300	0.310	0.300	0.305	0.305	1,845,500
2024-03-05	0.315	0.315	0.300	0.305	0.305	2,553,600

← NewerPage 11 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.