Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

CSC Steel Holdings Berhad (5094.KL)

Compare
1.1500
0.0000
(0.00%)
At close: 2:52:21 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20251.15001.15001.14001.15001.150048,700
Feb 24, 20251.17001.17001.15001.15001.1500163,100
Feb 21, 20251.15001.16001.15001.16001.160026,900
Feb 20, 20251.16001.16001.15001.15001.150059,200
Feb 19, 20251.16001.17001.16001.16001.160067,400
Feb 18, 20251.15001.16001.15001.16001.160050,000
Feb 17, 20251.16001.16001.15001.15001.150018,100
Feb 14, 20251.14001.20001.14001.16001.160056,200
Feb 13, 20251.13001.13001.13001.13001.1300109,000
Feb 12, 20251.16001.16001.14001.14001.1400233,200
Feb 10, 20251.17001.17001.15001.16001.160073,700
Feb 7, 20251.15001.19001.15001.17001.1700199,400
Feb 6, 20251.14001.14001.14001.14001.14001,600
Feb 5, 20251.15001.15001.14001.14001.140029,100
Feb 4, 20251.13001.14001.13001.14001.140015,700
Feb 3, 20251.13001.14001.13001.13001.130064,400
Jan 31, 20251.12001.12001.12001.12001.120016,000
Jan 28, 20251.12001.12001.11001.12001.120035,000
Jan 27, 20251.12001.12001.12001.12001.1200258,000
Jan 24, 20251.13001.13001.12001.12001.120076,700
Jan 23, 20251.13001.13001.12001.13001.1300166,400
Jan 22, 20251.14001.14001.13001.13001.1300442,700
Jan 21, 20251.14001.15001.14001.14001.1400149,400
Jan 20, 20251.14001.14001.13001.14001.140074,900
Jan 17, 20251.14001.15001.13001.14001.1400191,800
Jan 16, 20251.16001.16001.15001.15001.1500233,800
Jan 15, 20251.16001.16001.15001.15001.150058,400
Jan 14, 20251.16001.17001.16001.17001.170016,000
Jan 13, 20251.17001.17001.16001.16001.160049,200
Jan 10, 20251.16001.17001.16001.17001.170079,800
Jan 9, 20251.16001.17001.16001.16001.1600160,100
Jan 8, 20251.18001.18001.16001.16001.160046,800
Jan 7, 20251.17001.18001.17001.18001.180062,500
Jan 6, 20251.19001.19001.17001.18001.1800451,600
Jan 3, 20251.19001.19001.19001.19001.190099,500
Jan 2, 20251.19001.20001.19001.20001.200052,700
Dec 31, 20241.17001.20001.17001.19001.1900179,200
Dec 30, 20241.18001.18001.17001.17001.170073,400
Dec 27, 20241.18001.18001.16001.18001.180050,700
Dec 26, 20241.18001.18001.17001.18001.180088,000
Dec 24, 20241.17001.17001.16001.16001.160029,800
Dec 23, 20241.17001.17001.16001.16001.160084,800
Dec 20, 20241.16001.16001.16001.16001.160025,500
Dec 19, 20241.16001.17001.16001.16001.1600106,000
Dec 18, 20241.15001.17001.15001.17001.170020,800
Dec 17, 20241.17001.17001.16001.17001.170076,000
Dec 16, 20241.17001.18001.17001.17001.170030,700
Dec 13, 20241.17001.17001.16001.16001.16003,300
Dec 12, 20241.15001.17001.15001.17001.170030,700
Dec 11, 20241.16001.17001.16001.16001.1600101,000
Dec 10, 20241.16001.17001.16001.17001.170078,200
Dec 9, 20241.18001.18001.16001.16001.1600107,100
Dec 6, 20241.18001.18001.17001.18001.180032,300
Dec 5, 20241.17001.18001.17001.18001.180014,000
Dec 4, 20241.17001.17001.17001.17001.170027,300
Dec 3, 20241.17001.18001.17001.17001.1700114,500
Dec 2, 20241.19001.19001.18001.18001.180013,500
Nov 29, 20241.18001.19001.17001.17001.170055,500
Nov 28, 20241.18001.19001.17001.17001.1700109,500
Nov 27, 20241.18001.19001.18001.18001.180070,300
Nov 26, 20241.18001.19001.18001.18001.180041,800
Nov 25, 20241.18001.19001.18001.18001.1800151,200
Nov 22, 20241.19001.19001.19001.19001.190040,500
Nov 21, 20241.19001.19001.19001.19001.190025,400
Nov 20, 20241.19001.20001.19001.20001.200020,900
Nov 19, 20241.18001.19001.18001.19001.190057,600
Nov 18, 20241.19001.19001.19001.19001.190022,000
Nov 15, 20241.19001.20001.19001.20001.200029,100
Nov 14, 20241.19001.19001.18001.18001.1800121,600
Nov 13, 20241.21001.22001.21001.22001.220017,000
Nov 12, 20241.21001.22001.20001.21001.210020,700
Nov 11, 20241.20001.21001.19001.20001.200028,700
Nov 8, 20241.21001.21001.20001.20001.200056,700
Nov 7, 20241.20001.20001.19001.20001.200033,500
Nov 6, 20241.20001.21001.20001.20001.200050,600
Nov 5, 20241.19001.19001.19001.19001.190022,400
Nov 4, 20241.18001.21001.18001.20001.200076,600
Nov 1, 20241.19001.19001.18001.18001.180072,000
Oct 30, 20241.19001.19001.18001.19001.190021,000
Oct 29, 20241.19001.19001.18001.18001.180022,700
Oct 28, 20241.19001.20001.18001.18001.180020,800
Oct 25, 20241.19001.21001.19001.19001.190012,000
Oct 24, 20241.18001.18001.18001.18001.1800-
Oct 23, 20241.18001.20001.17001.18001.180060,100
Oct 22, 20241.18001.20001.18001.18001.180013,500
Oct 21, 20241.18001.20001.18001.18001.180037,000
Oct 18, 20241.18001.21001.18001.19001.190070,800
Oct 17, 20241.18001.19001.18001.18001.180023,800
Oct 16, 20241.20001.20001.18001.18001.180061,800
Oct 15, 20241.18001.19001.17001.18001.180074,600
Oct 14, 20241.20001.20001.16001.18001.180074,200
Oct 11, 20241.17001.20001.17001.19001.1900238,100
Oct 10, 20241.18001.19001.17001.17001.1700142,600
Oct 9, 20241.21001.21001.18001.18001.180066,600
Oct 8, 20241.19001.20001.18001.19001.190078,900
Oct 7, 20241.21001.22001.14001.19001.1900248,800
Oct 4, 20241.21001.22001.18001.19001.1900274,200
Oct 3, 20241.21001.22001.21001.22001.22004,000
Oct 2, 20241.22001.22001.21001.21001.210065,100
Oct 1, 20241.20001.23001.20001.22001.220058,500
Sep 30, 20241.25001.25001.21001.21001.210041,600
Sep 27, 20241.23001.23001.23001.23001.230030,000
Sep 26, 20241.23001.23001.22001.22001.220030,300
Sep 25, 20241.24001.24001.24001.24001.24007,800
Sep 24, 20241.24001.24001.23001.23001.2300170,600
Sep 23, 20241.22001.25001.22001.23001.2300137,600
Sep 20, 20241.21001.22001.21001.22001.220036,600
Sep 19, 20241.23001.23001.21001.21001.21006,000
Sep 18, 20241.20001.20001.19001.19001.190018,000
Sep 17, 20241.20001.21001.20001.20001.200047,000
Sep 13, 20241.22001.22001.20001.20001.20007,000
Sep 12, 20241.24001.24001.22001.22001.220041,700
Sep 11, 20241.22001.22001.19001.22001.220039,200
Sep 10, 20241.23001.23001.21001.22001.220077,200
Sep 9, 20241.22001.22001.20001.22001.220081,300
Sep 6, 20241.21001.23001.21001.23001.230056,000
Sep 5, 20241.22001.22001.21001.22001.220043,700
Sep 4, 20241.24001.24001.23001.24001.240075,000
Sep 3, 20241.23001.25001.23001.25001.250075,000
Sep 2, 20241.25001.25001.20001.24001.2400173,300
Aug 30, 20241.25001.25001.23001.25001.250039,100
Aug 29, 20241.22001.25001.22001.25001.250050,000
Aug 28, 20241.21001.24001.21001.24001.240041,100
Aug 27, 20241.23001.23001.21001.22001.220069,800
Aug 26, 20241.25001.25001.22001.23001.2300189,000
Aug 23, 20241.26001.26001.25001.26001.260097,200
Aug 22, 20241.27001.27001.27001.27001.270031,000
Aug 21, 20241.27001.27001.26001.26001.260027,300
Aug 20, 20241.26001.27001.26001.27001.270072,700
Aug 19, 20241.28001.28001.26001.27001.270036,800
Aug 16, 20241.26001.27001.26001.27001.270040,700
Aug 15, 20241.28001.28001.26001.28001.280045,600
Aug 14, 20241.28001.29001.27001.28001.280035,500
Aug 13, 20241.27001.28001.26001.28001.280028,000
Aug 12, 20241.28001.29001.26001.29001.290097,200
Aug 9, 20241.27001.28001.25001.28001.2800141,000
Aug 8, 20241.27001.29001.25001.27001.270055,800
Aug 7, 20241.25001.29001.25001.29001.2900120,200
Aug 6, 20241.20001.30001.20001.27001.2700234,100
Aug 5, 20241.30001.30001.20001.23001.2300439,000
Aug 2, 20241.31001.35001.30001.35001.3500201,500
Aug 1, 20241.34001.34001.30001.33001.3300171,900
Jul 31, 20241.32001.34001.32001.33001.330026,300
Jul 30, 20241.34001.35001.33001.35001.3500150,200
Jul 29, 20241.36001.36001.34001.34001.340030,600
Jul 26, 20241.35001.36001.34001.36001.360021,600
Jul 25, 20241.35001.37001.34001.35001.350012,700
Jul 24, 20241.36001.37001.34001.35001.350091,300
Jul 23, 20241.35001.35001.35001.35001.350049,300
Jul 22, 20241.35001.38001.34001.35001.3500115,400
Jul 19, 20241.35001.35001.34001.35001.350065,600
Jul 18, 20241.35001.36001.34001.34001.340067,000
Jul 17, 20241.34001.36001.34001.36001.3600155,800
Jul 16, 20241.36001.37001.34001.34001.3400188,800
Jul 15, 20241.35001.36001.33001.36001.3600182,100
Jul 12, 20241.35001.35001.33001.34001.340066,600
Jul 11, 20241.34001.35001.33001.35001.3500134,300
Jul 10, 20241.33001.34001.33001.34001.3400116,000
Jul 9, 20241.37001.37001.34001.35001.350091,700
Jul 5, 20241.37001.37001.36001.37001.370030,600
Jul 4, 20241.37001.38001.35001.37001.370070,600
Jul 3, 20241.34001.38001.33001.37001.3700210,100
Jul 2, 20241.31001.33001.29001.32001.3200190,600
Jul 1, 20241.31001.31001.28001.30001.3000154,800
Jun 28, 20241.30001.31001.29001.31001.3100119,100
Jun 27, 20241.31001.31001.29001.31001.3100209,000
Jun 26, 20241.31001.31001.30001.31001.3100191,300
Jun 25, 20241.35001.35001.30001.32001.3200226,500
Jun 24, 20241.36001.36001.34001.35001.3500191,300
Jun 21, 20241.38001.38001.35001.37001.3700261,900
Jun 20, 2024 0.0940 Dividend
Jun 20, 20241.36001.37001.32001.37001.3700523,200
Jun 19, 20241.50001.51001.47001.50001.40601,135,600
Jun 18, 20241.51001.53001.50001.51001.4154756,800
Jun 14, 20241.49001.51001.49001.51001.4154484,700
Jun 13, 20241.49001.50001.48001.49001.3966189,100
Jun 12, 20241.50001.51001.49001.49001.3966247,300
Jun 11, 20241.50001.52001.50001.50001.4060304,000
Jun 10, 20241.47001.50001.46001.49001.3966406,800
Jun 7, 20241.45001.47001.45001.46001.3685195,300
Jun 6, 20241.45001.47001.44001.46001.3685186,600
Jun 5, 20241.46001.46001.45001.46001.3685222,200
Jun 4, 20241.45001.47001.43001.46001.3685244,800
May 31, 20241.47001.47001.42001.45001.3591904,000
May 30, 20241.49001.50001.48001.49001.3966224,900
May 29, 20241.50001.50001.48001.49001.3966184,400
May 28, 20241.50001.51001.49001.49001.3966117,200
May 27, 20241.52001.53001.50001.50001.4060390,700
May 24, 20241.54001.54001.50001.52001.4247255,500
May 23, 20241.53001.54001.52001.53001.4341121,600
May 21, 20241.53001.54001.52001.53001.4341137,600
May 20, 20241.51001.54001.51001.52001.4247389,600
May 17, 20241.49001.51001.48001.51001.4154421,400
May 16, 20241.48001.49001.47001.48001.3873111,400
May 15, 20241.49001.49001.47001.48001.3873243,300
May 14, 20241.48001.49001.48001.49001.3966241,100
May 13, 20241.48001.48001.46001.47001.3779255,700
May 10, 20241.46001.48001.45001.48001.3873310,200
May 9, 20241.45001.47001.45001.46001.3685224,400
May 8, 20241.46001.46001.45001.45001.359195,600
May 7, 20241.46001.47001.45001.45001.3591333,300
May 6, 20241.46001.47001.46001.46001.3685413,400
May 3, 20241.45001.47001.45001.46001.3685403,400
May 2, 20241.42001.44001.42001.44001.3498188,500
Apr 30, 20241.42001.43001.40001.41001.3216231,200
Apr 29, 20241.40001.43001.39001.43001.3404856,100
Apr 26, 20241.38001.39001.38001.39001.302974,700
Apr 25, 20241.38001.39001.38001.39001.3029152,500
Apr 24, 20241.37001.39001.37001.39001.3029173,800
Apr 23, 20241.34001.37001.34001.37001.2841183,100
Apr 22, 20241.35001.36001.34001.34001.2560190,300
Apr 19, 20241.35001.35001.33001.35001.2654155,200
Apr 18, 20241.35001.35001.34001.35001.2654114,500
Apr 17, 20241.32001.36001.32001.35001.2654172,900
Apr 16, 20241.36001.36001.32001.34001.2560629,400
Apr 15, 20241.37001.38001.35001.37001.2841190,300
Apr 12, 20241.37001.39001.37001.38001.2935173,800
Apr 9, 20241.38001.38001.37001.38001.2935105,900
Apr 8, 20241.38001.39001.38001.38001.2935257,400
Apr 5, 20241.39001.40001.38001.38001.2935163,200
Apr 4, 20241.39001.40001.38001.39001.3029454,900
Apr 3, 20241.36001.39001.36001.38001.2935268,300
Apr 2, 20241.37001.37001.35001.36001.2748206,200
Apr 1, 20241.35001.36001.34001.36001.2748284,100
Mar 29, 20241.34001.35001.34001.34001.2560116,100
Mar 27, 20241.34001.35001.33001.34001.2560182,000
Mar 26, 20241.35001.35001.34001.34001.2560132,400
Mar 25, 20241.35001.38001.35001.36001.2748682,200
Mar 22, 20241.34001.35001.34001.35001.2654104,500
Mar 21, 20241.33001.34001.32001.34001.2560190,600
Mar 20, 20241.34001.35001.33001.33001.246755,000
Mar 19, 20241.34001.35001.34001.35001.2654137,800
Mar 18, 20241.36001.36001.34001.34001.2560369,900
Mar 15, 20241.35001.35001.34001.35001.265499,300
Mar 14, 20241.32001.35001.32001.35001.2654608,800
Mar 13, 20241.31001.33001.31001.33001.246793,600
Mar 12, 20241.32001.32001.31001.32001.2373118,000
Mar 11, 20241.32001.32001.31001.32001.2373107,600
Mar 8, 20241.31001.32001.31001.32001.2373105,400
Mar 7, 20241.31001.32001.30001.31001.2279243,300
Mar 6, 20241.31001.32001.30001.30001.2185109,600
Mar 5, 20241.32001.32001.31001.31001.227949,300
Mar 4, 20241.31001.32001.30001.32001.237349,800
Mar 1, 20241.31001.33001.31001.31001.2279141,400
Feb 29, 20241.30001.31001.29001.31001.2279125,800
Feb 28, 20241.31001.32001.30001.30001.2185229,200
Feb 27, 20241.33001.33001.31001.32001.2373285,900
Feb 26, 20241.32001.33001.32001.33001.2467326,800

Related Tickers

9199.KL Lysaght Galvanized Steel Berhad
2.5600
-1.54%
 
5087.KL Mycron Steel Berhad
0.3500
0.00%
 
7020.KL ASTEEL Group Berhad
0.0700
0.00%
 
3778.KL Melewar Industrial Group Berhad
0.1850
0.00%
 
5665.KL Southern Steel Berhad
0.4600
-4.17%
 
5192.KL K. Seng Seng Corporation Berhad
0.8500
-4.49%
 
9881.KL Leader Steel Holdings Berhad
0.3750
-2.60%
 
5125.KL Pantech Group Holdings Berhad
0.8700
+1.16%
 
5232.KL Leon Fuat Berhad
0.4350
0.00%
 
4235.KL Lion Industries Corporation Berhad
0.1800
-2.70%