CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.390
-0.010 (-0.71%)
At close: Dec 9, 2025
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 251,700 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 314,100 |
| Dec 5, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 1,016,400 |
| Dec 4, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 634,200 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 245,800 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 642,900 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 334,600 |
| Nov 28, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 683,400 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 279,500 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,195,400 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 483,200 |
| Nov 24, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 422,900 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 187,800 |
| Nov 20, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 832,000 |
| Nov 19, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 367,700 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 1,204,500 |
| Nov 17, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 9.32% | 2,496,900 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 116,000 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 175,400 |
| Nov 12, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 260,100 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 95,000 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 66,100 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 53,400 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 67,700 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 20,500 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 114,900 |
| Nov 3, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 161,600 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 168,300 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 56,100 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 124,200 |
| Oct 28, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 24,100 |
| 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 |