Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.315	0.315	0.310	0.315	0.315	1,545,300
2024-03-01	0.320	0.320	0.310	0.315	0.315	1,249,200
2024-02-29	0.320	0.320	0.315	0.320	0.320	2,873,200
2024-02-28	0.330	0.335	0.330	0.330	0.330	995,900
2024-02-27	0.325	0.335	0.325	0.330	0.330	1,095,200
2024-02-26	0.325	0.330	0.325	0.325	0.325	1,030,400
2024-02-23	0.325	0.330	0.325	0.325	0.325	695,100
2024-02-22	0.330	0.330	0.325	0.325	0.325	1,454,300
2024-02-21	0.330	0.330	0.325	0.330	0.330	129,100
2024-02-20	0.325	0.335	0.325	0.330	0.330	1,519,400
2024-02-19	0.330	0.330	0.325	0.325	0.325	688,200
2024-02-16	0.325	0.330	0.320	0.330	0.330	1,752,500
2024-02-15	0.330	0.330	0.320	0.320	0.320	853,200
2024-02-14	0.330	0.330	0.325	0.330	0.330	87,000
2024-02-13	0.330	0.335	0.325	0.335	0.335	707,500
2024-02-09	0.320	0.330	0.320	0.330	0.330	439,700
2024-02-08	0.320	0.320	0.320	0.320	0.320	140,500
2024-02-07	0.320	0.320	0.315	0.320	0.320	799,800
2024-02-06	0.320	0.325	0.320	0.320	0.320	281,100
2024-02-05	0.325	0.325	0.320	0.320	0.320	806,700
2024-02-02	0.330	0.335	0.325	0.325	0.325	465,900
2024-01-31	0.335	0.335	0.330	0.330	0.330	754,000
2024-01-30	0.340	0.340	0.330	0.330	0.330	986,700
2024-01-29	0.340	0.340	0.335	0.340	0.340	679,400
2024-01-26	0.340	0.345	0.335	0.340	0.340	2,513,500
2024-01-24	0.325	0.340	0.325	0.340	0.340	1,859,200
2024-01-23	0.325	0.330	0.325	0.330	0.330	701,400
2024-01-22	0.325	0.335	0.325	0.330	0.330	1,148,300
2024-01-19	0.320	0.330	0.315	0.325	0.325	1,207,800
2024-01-18	0.335	0.340	0.315	0.320	0.320	3,059,900
2024-01-17	0.340	0.340	0.330	0.335	0.335	1,900,600
2024-01-16	0.350	0.355	0.335	0.345	0.345	4,383,100
2024-01-15	0.340	0.350	0.340	0.345	0.345	1,488,000
2024-01-12	0.340	0.345	0.335	0.345	0.345	681,100
2024-01-11	0.340	0.345	0.340	0.340	0.340	625,200
2024-01-10	0.345	0.345	0.340	0.340	0.340	678,900
2024-01-09	0.350	0.355	0.345	0.345	0.345	1,765,300
2024-01-08	0.345	0.350	0.345	0.350	0.350	1,934,500
2024-01-05	0.340	0.345	0.340	0.345	0.345	855,700
2024-01-04	0.345	0.355	0.345	0.345	0.345	4,326,700
2024-01-03	0.330	0.345	0.330	0.345	0.345	2,372,300
2024-01-02	0.330	0.335	0.330	0.330	0.330	355,200
2023-12-29	0.340	0.340	0.330	0.330	0.330	1,259,000
2023-12-28	0.340	0.340	0.335	0.340	0.340	377,100
2023-12-27	0.335	0.340	0.335	0.335	0.335	1,282,300
2023-12-26	0.335	0.345	0.335	0.340	0.340	889,200
2023-12-22	0.335	0.335	0.330	0.335	0.335	801,000
2023-12-21	0.335	0.340	0.330	0.340	0.340	655,000
2023-12-20	0.340	0.340	0.335	0.340	0.340	377,900
2023-12-19	0.340	0.350	0.340	0.340	0.340	3,506,600
2023-12-18	0.345	0.345	0.335	0.340	0.340	1,352,100
2023-12-15	0.335	0.345	0.330	0.345	0.345	2,370,000
2023-12-14	0.335	0.340	0.330	0.335	0.335	1,128,900
2023-12-13	0.325	0.330	0.325	0.330	0.330	387,800
2023-12-12	0.335	0.335	0.330	0.335	0.335	339,900
2023-12-11	0.335	0.335	0.330	0.335	0.335	381,900
2023-12-08	0.320	0.335	0.315	0.330	0.330	990,200
2023-12-07	0.320	0.325	0.320	0.325	0.325	284,900
2023-12-06	0.320	0.325	0.320	0.325	0.325	226,400
2023-12-05	0.320	0.325	0.320	0.320	0.320	371,900

← NewerPage 12 of 21 · 1,239 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.