Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.290	0.290	0.280	0.285	0.285	653,100
2025-02-21	0.285	0.295	0.280	0.290	0.290	932,700
2025-02-20	0.290	0.290	0.285	0.285	0.285	986,100
2025-02-19	0.295	0.295	0.290	0.290	0.290	77,300
2025-02-18	0.295	0.300	0.290	0.295	0.295	464,100
2025-02-17	0.295	0.295	0.290	0.295	0.295	111,900
2025-02-14	0.295	0.295	0.290	0.295	0.295	547,600
2025-02-13	0.295	0.300	0.295	0.295	0.295	824,200
2025-02-12	0.295	0.300	0.295	0.300	0.300	335,500
2025-02-10	0.295	0.300	0.295	0.300	0.300	117,800
2025-02-07	0.300	0.300	0.295	0.295	0.295	363,700
2025-02-06	0.300	0.300	0.295	0.300	0.300	90,700
2025-02-05	0.300	0.300	0.300	0.300	0.300	239,100
2025-02-04	0.295	0.305	0.295	0.300	0.300	549,400
2025-02-03	0.295	0.300	0.295	0.295	0.295	54,200
2025-01-31	0.300	0.300	0.295	0.295	0.295	245,700
2025-01-28	0.300	0.300	0.295	0.295	0.295	146,400
2025-01-27	0.300	0.300	0.290	0.300	0.300	1,330,800
2025-01-24	0.300	0.300	0.295	0.295	0.295	473,200
2025-01-23	0.300	0.300	0.300	0.300	0.300	233,000
2025-01-22	0.300	0.300	0.295	0.300	0.300	772,200
2025-01-21	0.305	0.310	0.300	0.300	0.300	602,900
2025-01-20	0.300	0.305	0.300	0.305	0.305	522,000
2025-01-17	0.295	0.300	0.295	0.300	0.300	714,000
2025-01-16	0.295	0.300	0.295	0.295	0.295	283,500
2025-01-15	0.300	0.300	0.295	0.295	0.295	1,864,300
2025-01-14	0.305	0.305	0.300	0.300	0.300	324,100
2025-01-13	0.305	0.305	0.300	0.305	0.305	999,300
2025-01-10	0.310	0.310	0.305	0.310	0.310	868,800
2025-01-09	0.310	0.310	0.305	0.310	0.310	82,700
2025-01-08	0.310	0.315	0.305	0.310	0.310	1,215,300
2025-01-07	0.320	0.320	0.310	0.310	0.310	1,196,400
2025-01-06	0.315	0.325	0.310	0.325	0.325	4,198,900
2025-01-03	0.310	0.320	0.305	0.315	0.315	2,207,200
2025-01-02	0.310	0.315	0.310	0.315	0.315	554,000
2024-12-31	0.310	0.315	0.310	0.315	0.315	248,300
2024-12-30	0.310	0.315	0.305	0.315	0.315	701,800
2024-12-27	0.315	0.315	0.310	0.310	0.310	282,200
2024-12-26	0.315	0.315	0.305	0.315	0.315	749,800
2024-12-24	0.310	0.315	0.310	0.310	0.310	307,400
2024-12-23	0.310	0.315	0.310	0.310	0.310	191,100
2024-12-20	0.310	0.315	0.305	0.315	0.315	2,008,700
2024-12-19	0.315	0.315	0.310	0.315	0.315	1,170,100
2024-12-18	0.310	0.315	0.310	0.315	0.315	861,300
2024-12-17	0.310	0.315	0.310	0.310	0.310	367,100
2024-12-16	0.310	0.315	0.310	0.310	0.310	392,500
2024-12-13	0.310	0.315	0.310	0.315	0.315	138,000
2024-12-12	0.315	0.315	0.310	0.315	0.315	751,200
2024-12-11	0.315	0.315	0.310	0.310	0.310	785,500
2024-12-10	0.315	0.320	0.310	0.315	0.315	1,104,500
2024-12-09	0.325	0.325	0.315	0.315	0.315	876,600
2024-12-06	0.325	0.330	0.320	0.325	0.325	658,500
2024-12-05	0.320	0.330	0.320	0.320	0.320	1,265,200
2024-12-04	0.320	0.325	0.320	0.325	0.325	1,006,000
2024-12-03	0.310	0.320	0.310	0.320	0.320	664,900
2024-12-02	0.325	0.325	0.305	0.310	0.310	1,775,500
2024-11-29	0.320	0.335	0.320	0.325	0.325	4,396,400
2024-11-28	0.310	0.315	0.305	0.310	0.310	755,200
2024-11-27	0.300	0.310	0.300	0.305	0.305	449,000
2024-11-26	0.300	0.300	0.300	0.300	0.300	916,000

← NewerPage 8 of 21 · 1,243 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.