CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.150
0.00 (0.00%)
At close: Oct 27, 2025
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 244,800 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 123,700 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 13,300 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 210,300 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 40,700 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 145,000 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 108,900 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 43,200 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 121,600 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 92,900 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 210,800 |
| Oct 9, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 30,100 |
| Oct 8, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 118,100 |
| Oct 7, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 35,600 |
| Oct 6, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 104,000 |
| Oct 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 28,600 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 148,400 |
| Oct 1, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 47,700 |
| Sep 30, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 200,300 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 47,900 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 96,500 |
| Sep 25, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 242,300 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 91,800 |
| Sep 23, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 38,000 |
| Sep 22, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 97,300 |
| Sep 19, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 51,500 |
| Sep 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 152,000 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 137,700 |
| Sep 12, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 37,800 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 69,700 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 35,500 |
| Sep 9, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 19,800 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 82,400 |
| Sep 4, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 258,800 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 447,900 |
| Sep 2, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 7.55% | 630,000 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 79,700 |
| Aug 28, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 129,100 |
| Aug 27, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 112,400 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 70,000 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 154,000 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 192,400 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 83,400 |
| Aug 20, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 96,500 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 155,500 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 310,600 |
| Aug 15, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 50,800 |
| Aug 14, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 191,700 |
| Aug 13, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 19,200 |
| Aug 12, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 33,200 |