Malaysia Steel Works KL Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.300	0.305	0.300	0.300	0.300	200,200
2024-11-22	0.305	0.310	0.300	0.305	0.305	803,800
2024-11-21	0.310	0.310	0.305	0.310	0.310	644,000
2024-11-20	0.305	0.310	0.305	0.305	0.305	348,100
2024-11-19	0.305	0.310	0.300	0.305	0.305	2,913,700
2024-11-18	0.305	0.310	0.305	0.310	0.310	778,900
2024-11-15	0.305	0.305	0.300	0.305	0.305	302,400
2024-11-14	0.310	0.310	0.300	0.305	0.305	700,600
2024-11-13	0.305	0.310	0.305	0.310	0.310	302,900
2024-11-12	0.305	0.310	0.305	0.305	0.305	950,900
2024-11-11	0.310	0.310	0.310	0.310	0.310	84,300
2024-11-08	0.310	0.310	0.305	0.310	0.310	585,200
2024-11-07	0.320	0.320	0.305	0.305	0.305	1,289,300
2024-11-06	0.315	0.320	0.315	0.320	0.320	566,600
2024-11-05	0.320	0.320	0.310	0.315	0.315	1,174,800
2024-11-04	0.310	0.320	0.310	0.315	0.315	550,900
2024-11-01	0.305	0.310	0.305	0.310	0.310	196,000
2024-10-30	0.310	0.310	0.305	0.310	0.310	166,100
2024-10-29	0.310	0.310	0.305	0.310	0.310	204,300
2024-10-28	0.315	0.315	0.310	0.310	0.310	383,900
2024-10-25	0.310	0.315	0.310	0.310	0.310	534,300
2024-10-24	0.315	0.315	0.310	0.310	0.310	339,800
2024-10-23	0.315	0.320	0.310	0.315	0.315	403,000
2024-10-22	0.315	0.315	0.310	0.315	0.315	1,057,000
2024-10-21	0.320	0.320	0.315	0.315	0.315	529,100
2024-10-18	0.320	0.325	0.320	0.320	0.320	814,800
2024-10-17	0.320	0.325	0.320	0.325	0.325	63,300
2024-10-16	0.320	0.325	0.320	0.325	0.325	349,200
2024-10-15	0.320	0.325	0.315	0.325	0.325	1,240,300
2024-10-14	0.320	0.325	0.315	0.320	0.320	411,700
2024-10-11	0.320	0.325	0.320	0.325	0.325	574,300
2024-10-10	0.325	0.330	0.320	0.325	0.325	2,602,200
2024-10-09	0.325	0.330	0.320	0.330	0.330	776,000
2024-10-08	0.325	0.330	0.315	0.330	0.330	971,300
2024-10-07	0.325	0.325	0.320	0.325	0.325	725,400
2024-10-04	0.320	0.325	0.320	0.325	0.325	735,800
2024-10-03	0.325	0.325	0.315	0.325	0.325	665,700
2024-10-02	0.330	0.330	0.320	0.325	0.325	531,300
2024-10-01	0.325	0.335	0.325	0.335	0.335	1,961,800
2024-09-30	0.320	0.325	0.315	0.325	0.325	745,100
2024-09-27	0.320	0.320	0.315	0.320	0.320	101,200
2024-09-26	0.325	0.325	0.315	0.315	0.315	172,500
2024-09-25	0.325	0.330	0.320	0.320	0.320	611,200
2024-09-24	0.320	0.325	0.320	0.325	0.325	178,000
2024-09-23	0.325	0.325	0.320	0.320	0.320	1,032,000
2024-09-20	0.325	0.330	0.320	0.330	0.330	1,223,600
2024-09-19	0.310	0.325	0.310	0.325	0.325	732,500
2024-09-18	0.315	0.315	0.310	0.315	0.315	163,300
2024-09-17	0.315	0.315	0.310	0.315	0.315	238,500
2024-09-13	0.310	0.315	0.310	0.315	0.315	461,800
2024-09-12	0.300	0.310	0.300	0.310	0.310	1,205,200
2024-09-11	0.305	0.305	0.295	0.295	0.295	1,798,200
2024-09-10	0.305	0.310	0.305	0.305	0.305	440,800
2024-09-09	0.315	0.315	0.305	0.305	0.305	400,500
2024-09-06	0.320	0.320	0.310	0.310	0.310	361,400
2024-09-05	0.320	0.320	0.310	0.320	0.320	2,155,800
2024-09-04	0.325	0.325	0.320	0.320	0.320	818,300
2024-09-03	0.330	0.330	0.325	0.325	0.325	608,700
2024-09-02	0.325	0.335	0.325	0.330	0.330	617,000
2024-08-30	0.325	0.330	0.325	0.330	0.330	903,500

← NewerPage 9 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.