Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.295	0.305	0.295	0.300	0.300	543,300
2023-06-09	0.290	0.300	0.290	0.295	0.295	1,869,600
2023-06-08	0.300	0.300	0.290	0.295	0.295	523,700
2023-06-07	0.300	0.310	0.295	0.295	0.295	398,400
2023-06-06	0.315	0.315	0.300	0.300	0.300	448,900
2023-06-02	0.290	0.305	0.290	0.305	0.305	489,600
2023-06-01	0.295	0.295	0.290	0.290	0.290	285,700
2023-05-31	0.295	0.295	0.295	0.295	0.295	163,500
2023-05-30	0.295	0.300	0.295	0.300	0.300	682,200
2023-05-29	0.295	0.300	0.295	0.295	0.295	735,500
2023-05-26	0.295	0.300	0.290	0.300	0.300	1,127,400
2023-05-25	0.310	0.315	0.305	0.305	0.305	515,400
2023-05-24	0.310	0.315	0.305	0.310	0.310	375,900
2023-05-23	0.315	0.320	0.315	0.315	0.315	414,700
2023-05-22	0.315	0.325	0.305	0.310	0.310	836,300
2023-05-19	0.315	0.320	0.310	0.315	0.315	616,300
2023-05-18	0.300	0.320	0.300	0.315	0.315	1,402,300
2023-05-17	0.295	0.305	0.295	0.305	0.305	1,266,000
2023-05-16	0.295	0.295	0.290	0.295	0.295	509,000
2023-05-15	0.300	0.305	0.295	0.295	0.295	989,700
2023-05-12	0.305	0.305	0.300	0.300	0.300	590,900
2023-05-11	0.300	0.310	0.300	0.305	0.305	575,600
2023-05-10	0.305	0.310	0.305	0.305	0.305	445,700
2023-05-09	0.310	0.315	0.300	0.305	0.305	1,020,400
2023-05-08	0.310	0.315	0.305	0.315	0.315	470,000
2023-05-05	0.310	0.310	0.305	0.310	0.310	370,000
2023-05-03	0.315	0.320	0.310	0.310	0.310	668,300
2023-05-02	0.315	0.325	0.315	0.315	0.315	375,700
2023-04-28	0.305	0.315	0.305	0.315	0.315	236,600
2023-04-27	0.310	0.315	0.305	0.310	0.310	579,300
2023-04-26	0.315	0.315	0.310	0.315	0.315	190,100
2023-04-25	0.320	0.320	0.310	0.315	0.315	616,100
2023-04-20	0.310	0.320	0.310	0.320	0.320	456,000
2023-04-19	0.325	0.325	0.310	0.310	0.310	1,612,300
2023-04-18	0.325	0.325	0.315	0.325	0.325	1,509,900
2023-04-17	0.325	0.330	0.325	0.330	0.330	481,800
2023-04-14	0.330	0.330	0.325	0.330	0.330	610,500
2023-04-13	0.335	0.335	0.325	0.330	0.330	3,264,100
2023-04-12	0.345	0.345	0.335	0.340	0.340	1,119,700
2023-04-11	0.340	0.345	0.335	0.340	0.340	1,070,200
2023-04-10	0.350	0.355	0.340	0.340	0.340	2,342,800
2023-04-07	0.325	0.340	0.325	0.340	0.340	3,249,700
2023-04-06	0.325	0.325	0.320	0.325	0.325	661,200
2023-04-05	0.330	0.335	0.325	0.325	0.325	562,100
2023-04-04	0.330	0.335	0.325	0.330	0.330	2,085,100
2023-04-03	0.325	0.335	0.325	0.330	0.330	1,708,700
2023-03-31	0.335	0.340	0.325	0.330	0.330	886,500
2023-03-30	0.320	0.335	0.320	0.335	0.335	3,304,900
2023-03-29	0.310	0.320	0.310	0.320	0.320	1,422,900
2023-03-28	0.305	0.310	0.305	0.310	0.310	530,600
2023-03-27	0.310	0.315	0.305	0.305	0.305	867,700
2023-03-24	0.315	0.315	0.310	0.315	0.315	569,900
2023-03-23	0.305	0.315	0.305	0.315	0.315	1,254,000
2023-03-22	0.305	0.315	0.300	0.305	0.305	3,230,600
2023-03-21	0.305	0.310	0.305	0.310	0.310	556,400
2023-03-20	0.310	0.310	0.305	0.305	0.305	674,900
2023-03-17	0.310	0.315	0.305	0.315	0.315	716,400
2023-03-16	0.315	0.315	0.300	0.310	0.310	1,768,200
2023-03-15	0.320	0.325	0.310	0.320	0.320	1,165,300
2023-03-14	0.325	0.325	0.310	0.315	0.315	1,311,400

← NewerPage 15 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.