Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.320	0.330	0.315	0.325	0.325	853,300
2023-03-10	0.330	0.335	0.325	0.330	0.330	886,000
2023-03-09	0.335	0.335	0.330	0.335	0.335	1,608,500
2023-03-08	0.340	0.340	0.330	0.335	0.335	995,500
2023-03-07	0.340	0.340	0.330	0.340	0.340	504,900
2023-03-06	0.335	0.345	0.330	0.335	0.335	4,348,300
2023-03-03	0.315	0.330	0.315	0.330	0.330	2,617,200
2023-03-02	0.315	0.320	0.310	0.315	0.315	859,200
2023-03-01	0.310	0.325	0.310	0.315	0.315	4,740,000
2023-02-28	0.325	0.330	0.305	0.310	0.310	4,725,100
2023-02-27	0.340	0.340	0.330	0.335	0.335	3,704,400
2023-02-24	0.340	0.340	0.330	0.340	0.340	2,701,300
2023-02-23	0.350	0.350	0.330	0.340	0.340	5,807,500
2023-02-22	0.365	0.365	0.350	0.350	0.350	6,859,200
2023-02-21	0.365	0.370	0.360	0.370	0.370	2,731,100
2023-02-20	0.370	0.375	0.360	0.365	0.365	3,512,000
2023-02-17	0.385	0.385	0.370	0.370	0.370	3,021,600
2023-02-16	0.375	0.390	0.370	0.385	0.385	7,551,200
2023-02-15	0.375	0.375	0.370	0.375	0.375	2,387,300
2023-02-14	0.365	0.375	0.365	0.370	0.370	1,621,400
2023-02-13	0.375	0.380	0.365	0.365	0.365	6,295,700
2023-02-10	0.380	0.385	0.370	0.375	0.375	6,762,500
2023-02-09	0.385	0.390	0.380	0.380	0.380	5,583,600
2023-02-08	0.395	0.400	0.385	0.385	0.385	6,894,100
2023-02-07	0.415	0.440	0.390	0.390	0.390	28,741,699
2023-02-03	0.420	0.425	0.405	0.415	0.415	15,622,600
2023-02-02	0.405	0.425	0.405	0.420	0.420	13,437,600
2023-01-31	0.400	0.405	0.390	0.400	0.400	7,056,600
2023-01-30	0.420	0.425	0.400	0.400	0.400	19,689,400
2023-01-27	0.405	0.420	0.395	0.415	0.415	20,609,500
2023-01-26	0.395	0.415	0.385	0.400	0.400	19,280,500
2023-01-25	0.385	0.395	0.385	0.395	0.395	8,143,200
2023-01-20	0.385	0.390	0.375	0.380	0.380	5,801,700
2023-01-19	0.375	0.385	0.375	0.385	0.385	3,766,200
2023-01-18	0.380	0.385	0.375	0.375	0.375	1,846,400
2023-01-17	0.380	0.385	0.375	0.380	0.380	5,112,800
2023-01-16	0.395	0.395	0.370	0.375	0.375	8,207,300
2023-01-13	0.380	0.390	0.380	0.390	0.390	4,497,700
2023-01-12	0.380	0.390	0.375	0.380	0.380	5,935,500
2023-01-11	0.370	0.390	0.370	0.385	0.385	9,613,500
2023-01-10	0.380	0.385	0.365	0.370	0.370	6,092,800
2023-01-09	0.400	0.405	0.375	0.380	0.380	12,315,700
2023-01-06	0.375	0.395	0.370	0.390	0.390	10,300,800
2023-01-05	0.375	0.380	0.370	0.375	0.375	1,915,500
2023-01-04	0.365	0.380	0.365	0.370	0.370	5,397,300
2023-01-03	0.375	0.375	0.365	0.365	0.365	3,202,600
2022-12-30	0.380	0.385	0.370	0.380	0.380	6,590,100
2022-12-29	0.365	0.380	0.360	0.380	0.380	6,652,000
2022-12-28	0.370	0.375	0.360	0.365	0.365	7,769,700
2022-12-27	0.375	0.380	0.370	0.370	0.370	6,236,200
2022-12-23	0.380	0.390	0.370	0.375	0.375	6,642,900
2022-12-22	0.385	0.390	0.370	0.380	0.380	9,771,300
2022-12-21	0.400	0.400	0.385	0.385	0.385	7,866,300
2022-12-20	0.405	0.420	0.390	0.395	0.395	15,664,500
2022-12-19	0.385	0.410	0.385	0.410	0.410	28,012,900
2022-12-16	0.375	0.395	0.370	0.385	0.385	20,161,801
2022-12-15	0.385	0.390	0.375	0.380	0.380	5,892,000
2022-12-14	0.375	0.395	0.370	0.385	0.385	25,492,900
2022-12-13	0.385	0.385	0.370	0.375	0.375	4,785,600
2022-12-12	0.375	0.390	0.370	0.380	0.380	5,434,600

← NewerPage 16 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.