Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.320	0.320	0.305	0.305	0.305	1,169,300
2022-03-14	0.315	0.320	0.310	0.320	0.320	946,800
2022-03-11	0.320	0.330	0.315	0.315	0.315	1,487,300
2022-03-10	0.315	0.320	0.315	0.320	0.320	812,500
2022-03-09	0.305	0.315	0.300	0.315	0.315	1,948,200
2022-03-08	0.305	0.310	0.295	0.305	0.305	3,240,200
2022-03-07	0.330	0.335	0.300	0.310	0.310	6,535,800
2022-03-04	0.320	0.335	0.320	0.330	0.330	7,840,500
2022-03-03	0.320	0.330	0.315	0.315	0.315	6,638,600
2022-03-02	0.330	0.330	0.320	0.320	0.320	1,587,900
2022-03-01	0.325	0.335	0.320	0.330	0.330	1,817,900
2022-02-28	0.330	0.340	0.325	0.325	0.325	4,046,000
2022-02-25	0.315	0.325	0.315	0.320	0.320	2,018,400
2022-02-24	0.335	0.335	0.310	0.310	0.310	3,286,700
2022-02-23	0.335	0.340	0.330	0.335	0.335	1,928,600
2022-02-22	0.330	0.340	0.325	0.330	0.330	4,193,100
2022-02-21	0.335	0.340	0.325	0.330	0.330	996,500
2022-02-18	0.335	0.345	0.335	0.335	0.335	1,497,400
2022-02-17	0.335	0.345	0.335	0.335	0.335	1,921,500
2022-02-16	0.330	0.340	0.330	0.335	0.335	1,428,000
2022-02-15	0.340	0.345	0.325	0.330	0.330	5,321,600
2022-02-14	0.345	0.350	0.340	0.345	0.345	1,670,600
2022-02-11	0.360	0.360	0.345	0.350	0.350	3,237,800
2022-02-10	0.345	0.365	0.345	0.360	0.360	11,961,300
2022-02-09	0.350	0.355	0.345	0.345	0.345	1,910,600
2022-02-08	0.340	0.350	0.335	0.350	0.350	2,927,600
2022-02-07	0.345	0.350	0.335	0.340	0.340	2,003,100
2022-02-04	0.335	0.345	0.330	0.345	0.345	3,698,500
2022-02-03	0.325	0.340	0.325	0.335	0.335	976,500
2022-01-31	0.320	0.330	0.320	0.325	0.325	587,100
2022-01-28	0.320	0.325	0.310	0.315	0.315	2,479,200
2022-01-27	0.320	0.320	0.310	0.315	0.315	827,000
2022-01-26	0.315	0.330	0.310	0.320	0.320	2,721,800
2022-01-25	0.330	0.330	0.315	0.315	0.315	1,770,900
2022-01-24	0.335	0.335	0.325	0.330	0.330	769,800
2022-01-21	0.330	0.350	0.330	0.340	0.340	2,637,300
2022-01-20	0.335	0.350	0.330	0.335	0.335	1,528,800
2022-01-19	0.345	0.345	0.330	0.340	0.340	2,955,800
2022-01-17	0.350	0.350	0.335	0.340	0.340	1,983,000
2022-01-14	0.345	0.350	0.335	0.350	0.350	2,050,300
2022-01-13	0.365	0.365	0.340	0.345	0.345	4,428,700
2022-01-12	0.330	0.365	0.330	0.360	0.360	6,363,200
2022-01-11	0.330	0.345	0.325	0.330	0.330	1,416,300
2022-01-10	0.345	0.345	0.330	0.330	0.330	1,057,000
2022-01-07	0.340	0.355	0.335	0.345	0.345	2,103,900
2022-01-06	0.330	0.340	0.330	0.335	0.335	1,012,200
2022-01-05	0.335	0.340	0.320	0.335	0.335	1,662,200
2022-01-04	0.310	0.340	0.310	0.330	0.330	2,381,600
2022-01-03	0.320	0.320	0.310	0.315	0.315	1,604,400
2021-12-31	0.320	0.320	0.310	0.315	0.315	1,335,400
2021-12-30	0.310	0.320	0.310	0.320	0.320	601,700
2021-12-29	0.310	0.320	0.305	0.315	0.315	1,689,500
2021-12-28	0.295	0.315	0.295	0.310	0.310	2,442,600
2021-12-27	0.300	0.300	0.290	0.295	0.295	1,339,200
2021-12-24	0.295	0.300	0.295	0.300	0.300	466,800
2021-12-23	0.300	0.305	0.290	0.295	0.295	1,378,200
2021-12-22	0.300	0.300	0.290	0.300	0.300	2,215,100
2021-12-21	0.300	0.305	0.295	0.295	0.295	1,382,600
2021-12-20	0.300	0.300	0.295	0.295	0.295	1,370,700
2021-12-17	0.305	0.310	0.300	0.305	0.305	948,900

← NewerPage 20 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.