CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.130
-0.020 (-1.74%)
At close: Sep 8, 2025
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 15,800 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 10,900 |
| Aug 7, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 9,000 |
| Aug 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,000 |
| Aug 5, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 141,400 |
| Aug 4, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 87,800 |
| Aug 1, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 38,100 |
| Jul 31, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 65,200 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 42,100 |
| Jul 29, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 160,400 |
| Jul 28, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 72,100 |
| Jul 25, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 203,200 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 249,700 |
| Jul 23, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 115,600 |
| Jul 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 43,300 |
| Jul 21, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 47,100 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 72,600 |
| Jul 17, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 15,500 |
| Jul 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 22,800 |
| Jul 15, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | - | 101,200 |
| Jul 14, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 38,400 |
| Jul 11, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 83,200 |
| Jul 10, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 121,900 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 65,000 |
| Jul 8, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 21,000 |
| Jul 7, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 31,000 |
| Jul 4, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 0.93% | 26,100 |
| Jul 3, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 51,400 |
| Jul 2, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 71,700 |
| Jul 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 24,400 |
| Jun 30, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 111,400 |