Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.370	0.370	0.350	0.355	0.355	3,729,300
2023-09-06	0.360	0.370	0.355	0.365	0.365	3,488,900
2023-09-05	0.375	0.375	0.355	0.360	0.360	9,602,200
2023-09-04	0.360	0.375	0.355	0.375	0.375	14,784,700
2023-09-01	0.340	0.360	0.335	0.355	0.355	9,958,200
2023-08-30	0.345	0.345	0.330	0.335	0.335	2,007,000
2023-08-29	0.350	0.350	0.340	0.345	0.345	2,999,200
2023-08-28	0.330	0.355	0.330	0.350	0.350	6,300,300
2023-08-25	0.335	0.340	0.320	0.330	0.330	5,362,500
2023-08-24	0.350	0.355	0.330	0.335	0.335	4,622,800
2023-08-23	0.350	0.355	0.340	0.345	0.345	4,859,900
2023-08-22	0.365	0.370	0.345	0.345	0.345	10,287,900
2023-08-21	0.335	0.365	0.335	0.360	0.360	24,660,699
2023-08-18	0.320	0.330	0.315	0.330	0.330	4,312,700
2023-08-17	0.330	0.330	0.320	0.320	0.320	1,797,300
2023-08-16	0.330	0.340	0.330	0.335	0.335	2,461,300
2023-08-15	0.320	0.335	0.320	0.335	0.335	4,389,600
2023-08-14	0.320	0.325	0.315	0.320	0.320	983,200
2023-08-11	0.320	0.325	0.310	0.320	0.320	2,017,600
2023-08-10	0.310	0.325	0.305	0.325	0.325	1,838,800
2023-08-09	0.315	0.320	0.310	0.310	0.310	316,800
2023-08-08	0.315	0.315	0.315	0.315	0.315	152,900
2023-08-07	0.315	0.320	0.310	0.315	0.315	312,200
2023-08-04	0.315	0.325	0.315	0.315	0.315	963,100
2023-08-03	0.310	0.315	0.310	0.315	0.315	851,000
2023-08-02	0.315	0.320	0.310	0.315	0.315	646,000
2023-08-01	0.320	0.320	0.310	0.320	0.320	1,601,300
2023-07-31	0.320	0.325	0.320	0.325	0.325	681,200
2023-07-28	0.330	0.330	0.320	0.320	0.320	1,082,600
2023-07-27	0.335	0.340	0.330	0.330	0.330	3,408,300
2023-07-26	0.330	0.340	0.325	0.335	0.335	3,572,100
2023-07-25	0.320	0.340	0.315	0.335	0.335	4,348,700
2023-07-24	0.315	0.320	0.315	0.320	0.320	851,300
2023-07-21	0.315	0.315	0.310	0.315	0.315	529,400
2023-07-20	0.310	0.320	0.310	0.315	0.315	2,124,400
2023-07-18	0.310	0.315	0.305	0.315	0.315	1,139,300
2023-07-17	0.315	0.320	0.310	0.315	0.315	552,900
2023-07-14	0.310	0.315	0.305	0.315	0.315	1,495,600
2023-07-13	0.305	0.310	0.300	0.310	0.310	685,500
2023-07-12	0.295	0.310	0.295	0.305	0.305	1,857,500
2023-07-11	0.295	0.300	0.295	0.295	0.295	620,800
2023-07-10	0.290	0.295	0.290	0.290	0.290	458,400
2023-07-07	0.300	0.300	0.290	0.295	0.295	632,800
2023-07-06	0.295	0.300	0.295	0.300	0.300	83,400
2023-07-05	0.300	0.300	0.300	0.300	0.300	576,400
2023-07-04	0.290	0.300	0.290	0.300	0.300	631,600
2023-07-03	0.290	0.295	0.290	0.290	0.290	702,200
2023-06-30	0.290	0.295	0.290	0.290	0.290	300,700
2023-06-28	0.295	0.295	0.285	0.290	0.290	992,000
2023-06-27	0.295	0.295	0.290	0.295	0.295	766,200
2023-06-26	0.295	0.300	0.290	0.300	0.300	280,200
2023-06-23	0.295	0.300	0.295	0.300	0.300	155,200
2023-06-22	0.295	0.295	0.295	0.295	0.295	241,400
2023-06-21	0.295	0.300	0.295	0.295	0.295	143,200
2023-06-20	0.300	0.300	0.290	0.295	0.295	732,200
2023-06-19	0.300	0.300	0.295	0.295	0.295	826,100
2023-06-16	0.300	0.305	0.295	0.300	0.300	469,400
2023-06-15	0.305	0.305	0.295	0.295	0.295	668,400
2023-06-14	0.305	0.310	0.295	0.310	0.310	693,300
2023-06-13	0.300	0.305	0.295	0.300	0.300	351,800

← NewerPage 14 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.