Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.305	0.305	0.300	0.300	0.300	1,182,400
2022-06-14	0.300	0.310	0.295	0.310	0.310	1,823,500
2022-06-13	0.320	0.320	0.305	0.305	0.305	2,200,400
2022-06-10	0.325	0.330	0.325	0.325	0.325	287,700
2022-06-09	0.330	0.335	0.325	0.330	0.330	353,300
2022-06-08	0.335	0.335	0.330	0.330	0.330	938,300
2022-06-07	0.335	0.340	0.335	0.340	0.340	523,300
2022-06-03	0.340	0.345	0.335	0.340	0.340	1,790,800
2022-06-02	0.340	0.345	0.335	0.340	0.340	1,396,300
2022-06-01	0.330	0.345	0.330	0.340	0.340	842,000
2022-05-31	0.330	0.330	0.325	0.330	0.330	125,300
2022-05-30	0.330	0.335	0.325	0.335	0.335	850,000
2022-05-27	0.335	0.340	0.330	0.330	0.330	711,600
2022-05-26	0.330	0.330	0.325	0.325	0.325	479,800
2022-05-25	0.330	0.335	0.330	0.335	0.335	700,800
2022-05-24	0.335	0.335	0.330	0.330	0.330	475,500
2022-05-23	0.340	0.340	0.335	0.335	0.335	513,700
2022-05-20	0.335	0.345	0.335	0.340	0.340	564,000
2022-05-19	0.335	0.340	0.330	0.340	0.340	704,100
2022-05-18	0.340	0.350	0.335	0.345	0.345	1,678,900
2022-05-17	0.340	0.340	0.330	0.340	0.340	621,100
2022-05-13	0.330	0.335	0.325	0.335	0.335	642,000
2022-05-12	0.340	0.340	0.320	0.330	0.330	2,120,600
2022-05-11	0.335	0.340	0.330	0.340	0.340	747,800
2022-05-10	0.335	0.340	0.330	0.335	0.335	2,388,400
2022-05-09	0.365	0.365	0.340	0.340	0.340	4,367,700
2022-05-06	0.365	0.365	0.360	0.365	0.365	1,183,800
2022-05-05	0.370	0.380	0.365	0.370	0.370	2,029,800
2022-04-29	0.375	0.375	0.365	0.370	0.370	1,777,100
2022-04-28	0.370	0.375	0.365	0.370	0.370	1,344,800
2022-04-27	0.360	0.370	0.350	0.365	0.365	4,873,200
2022-04-26	0.365	0.375	0.365	0.370	0.370	4,187,600
2022-04-25	0.380	0.380	0.360	0.365	0.365	6,597,600
2022-04-22	0.400	0.400	0.385	0.390	0.390	3,649,300
2022-04-21	0.415	0.415	0.395	0.400	0.400	5,243,900
2022-04-20	0.405	0.420	0.400	0.410	0.410	16,483,699
2022-04-18	0.375	0.400	0.370	0.395	0.395	13,306,000
2022-04-15	0.360	0.385	0.360	0.365	0.365	8,412,200
2022-04-14	0.370	0.370	0.355	0.360	0.360	1,743,500
2022-04-13	0.370	0.375	0.360	0.370	0.370	6,551,200
2022-04-12	0.340	0.365	0.340	0.365	0.365	5,773,000
2022-04-11	0.350	0.355	0.340	0.340	0.340	2,225,800
2022-04-08	0.345	0.350	0.340	0.345	0.345	1,089,100
2022-04-07	0.345	0.345	0.340	0.340	0.340	840,200
2022-04-06	0.340	0.350	0.335	0.345	0.345	4,114,100
2022-04-05	0.340	0.345	0.335	0.335	0.335	1,314,700
2022-04-04	0.330	0.345	0.330	0.340	0.340	2,147,400
2022-04-01	0.325	0.330	0.325	0.325	0.325	514,300
2022-03-31	0.330	0.330	0.325	0.325	0.325	416,100
2022-03-30	0.325	0.330	0.325	0.330	0.330	656,300
2022-03-29	0.335	0.335	0.325	0.325	0.325	1,199,800
2022-03-28	0.340	0.345	0.340	0.340	0.340	579,300
2022-03-25	0.340	0.345	0.335	0.345	0.345	1,198,800
2022-03-24	0.340	0.350	0.340	0.340	0.340	3,208,600
2022-03-23	0.335	0.340	0.325	0.340	0.340	1,474,800
2022-03-22	0.335	0.340	0.325	0.335	0.335	995,000
2022-03-21	0.320	0.335	0.320	0.335	0.335	2,560,600
2022-03-18	0.315	0.325	0.315	0.320	0.320	741,000
2022-03-17	0.315	0.325	0.310	0.315	0.315	2,202,600
2022-03-16	0.315	0.315	0.305	0.315	0.315	550,900

← NewerPage 19 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.