Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.320	0.325	0.315	0.320	0.320	635,700
2023-12-01	0.320	0.325	0.320	0.325	0.325	193,000
2023-11-30	0.330	0.330	0.320	0.320	0.320	938,800
2023-11-29	0.330	0.335	0.325	0.335	0.335	726,300
2023-11-28	0.330	0.330	0.325	0.330	0.330	1,215,800
2023-11-27	0.335	0.340	0.330	0.330	0.330	412,900
2023-11-24	0.340	0.340	0.330	0.340	0.340	981,800
2023-11-23	0.330	0.340	0.330	0.340	0.340	2,509,700
2023-11-22	0.330	0.340	0.330	0.335	0.335	1,542,200
2023-11-21	0.330	0.335	0.330	0.335	0.335	585,700
2023-11-20	0.335	0.345	0.325	0.330	0.330	3,267,100
2023-11-17	0.335	0.340	0.330	0.330	0.330	605,900
2023-11-16	0.345	0.345	0.330	0.340	0.340	1,922,800
2023-11-15	0.325	0.345	0.325	0.340	0.340	7,971,600
2023-11-14	0.320	0.330	0.320	0.325	0.325	652,700
2023-11-10	0.325	0.330	0.320	0.320	0.320	365,800
2023-11-09	0.325	0.330	0.320	0.330	0.330	934,100
2023-11-08	0.320	0.330	0.315	0.320	0.320	1,347,400
2023-11-07	0.330	0.330	0.325	0.325	0.325	751,000
2023-11-06	0.325	0.335	0.325	0.325	0.325	2,307,100
2023-11-03	0.320	0.325	0.315	0.325	0.325	1,966,800
2023-11-02	0.315	0.320	0.310	0.320	0.320	1,325,500
2023-11-01	0.315	0.320	0.310	0.310	0.310	826,200
2023-10-31	0.315	0.320	0.315	0.320	0.320	212,100
2023-10-30	0.320	0.320	0.315	0.315	0.315	1,193,400
2023-10-27	0.325	0.325	0.320	0.325	0.325	141,700
2023-10-26	0.320	0.330	0.320	0.325	0.325	961,700
2023-10-25	0.320	0.325	0.315	0.320	0.320	1,277,100
2023-10-24	0.310	0.320	0.310	0.320	0.320	1,732,200
2023-10-23	0.315	0.320	0.310	0.315	0.315	1,108,300
2023-10-20	0.325	0.325	0.315	0.315	0.315	1,996,100
2023-10-19	0.325	0.330	0.320	0.325	0.325	1,131,600
2023-10-18	0.335	0.335	0.320	0.325	0.325	1,929,400
2023-10-17	0.330	0.335	0.330	0.330	0.330	1,407,000
2023-10-16	0.340	0.340	0.330	0.330	0.330	1,540,400
2023-10-13	0.345	0.345	0.340	0.340	0.340	629,200
2023-10-12	0.340	0.350	0.340	0.345	0.345	2,428,900
2023-10-11	0.340	0.345	0.340	0.340	0.340	677,000
2023-10-10	0.330	0.345	0.330	0.340	0.340	1,622,200
2023-10-09	0.335	0.340	0.330	0.330	0.330	2,862,200
2023-10-06	0.340	0.345	0.335	0.335	0.335	1,396,400
2023-10-05	0.345	0.345	0.340	0.340	0.340	891,500
2023-10-04	0.345	0.345	0.335	0.340	0.340	2,753,300
2023-10-03	0.340	0.355	0.340	0.350	0.350	3,692,300
2023-10-02	0.345	0.350	0.340	0.345	0.345	4,291,200
2023-09-29	0.360	0.360	0.345	0.345	0.345	3,347,000
2023-09-27	0.355	0.360	0.355	0.355	0.355	1,442,000
2023-09-26	0.370	0.370	0.355	0.355	0.355	5,600,000
2023-09-25	0.355	0.370	0.350	0.365	0.365	8,936,900
2023-09-22	0.350	0.355	0.345	0.350	0.350	4,211,400
2023-09-21	0.355	0.360	0.345	0.350	0.350	2,737,500
2023-09-20	0.355	0.365	0.350	0.355	0.355	4,845,800
2023-09-19	0.350	0.355	0.345	0.355	0.355	4,017,800
2023-09-18	0.350	0.360	0.345	0.345	0.345	3,585,200
2023-09-15	0.350	0.350	0.340	0.350	0.350	6,473,700
2023-09-14	0.340	0.350	0.335	0.345	0.345	3,278,700
2023-09-13	0.340	0.345	0.335	0.335	0.335	2,243,100
2023-09-12	0.335	0.345	0.325	0.335	0.335	4,965,700
2023-09-11	0.345	0.350	0.335	0.335	0.335	1,793,700
2023-09-08	0.355	0.355	0.340	0.345	0.345	4,704,000

← NewerPage 13 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.