Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.305	0.310	0.300	0.305	0.305	1,450,600
2021-12-15	0.305	0.305	0.295	0.300	0.300	1,330,800
2021-12-14	0.295	0.305	0.295	0.300	0.300	1,742,000
2021-12-13	0.315	0.315	0.295	0.300	0.300	1,674,100
2021-12-10	0.315	0.315	0.305	0.315	0.315	864,800
2021-12-09	0.315	0.320	0.305	0.315	0.315	2,062,500
2021-12-08	0.315	0.320	0.310	0.315	0.315	1,064,000
2021-12-07	0.305	0.315	0.300	0.315	0.315	1,341,000
2021-12-06	0.310	0.315	0.295	0.295	0.295	1,250,200
2021-12-02	0.310	0.315	0.305	0.310	0.310	592,600
2021-12-01	0.310	0.320	0.305	0.310	0.310	991,500
2021-11-30	0.305	0.315	0.300	0.315	0.315	5,275,400
2021-11-29	0.290	0.320	0.280	0.305	0.305	5,944,300
2021-11-26	0.325	0.325	0.280	0.290	0.290	11,623,500
2021-11-25	0.325	0.330	0.315	0.320	0.320	6,490,000
2021-11-24	0.350	0.360	0.345	0.350	0.350	1,519,400
2021-11-23	0.365	0.365	0.355	0.355	0.355	2,036,600
2021-11-22	0.370	0.370	0.360	0.365	0.365	1,746,300
2021-11-19	0.365	0.370	0.360	0.370	0.370	1,146,900
2021-11-18	0.375	0.375	0.360	0.365	0.365	1,764,100
2021-11-17	0.375	0.380	0.365	0.375	0.375	1,621,300
2021-11-16	0.375	0.380	0.370	0.380	0.380	979,300
2021-11-15	0.380	0.380	0.370	0.380	0.380	1,389,600
2021-11-12	0.385	0.390	0.375	0.380	0.380	1,783,000
2021-11-11	0.375	0.395	0.365	0.380	0.380	7,986,100
2021-11-10	0.375	0.375	0.365	0.370	0.370	2,467,800
2021-11-09	0.380	0.380	0.375	0.380	0.380	2,050,800
2021-11-08	0.375	0.385	0.370	0.380	0.380	2,552,800
2021-11-05	0.385	0.395	0.370	0.370	0.370	7,025,500
2021-11-03	0.390	0.390	0.385	0.385	0.385	3,129,800
2021-11-02	0.390	0.400	0.385	0.395	0.395	3,875,100
2021-11-01	0.405	0.405	0.385	0.390	0.390	7,731,500
2021-10-29	0.410	0.415	0.405	0.415	0.415	2,047,700
2021-10-28	0.405	0.410	0.400	0.410	0.410	6,388,700
2021-10-27	0.420	0.430	0.405	0.410	0.410	17,895,500
2021-10-26	0.410	0.440	0.405	0.435	0.435	13,843,300
2021-10-25	0.420	0.425	0.415	0.420	0.420	17,075,699
2021-10-22	0.470	0.470	0.455	0.470	0.470	1,442,900
2021-10-21	0.480	0.495	0.465	0.470	0.470	3,350,600

← NewerPage 21 of 21 · 1,239 trading days

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.