CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.420
-0.010 (-0.70%)
At close: Apr 8, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 82,700 |
| Apr 7, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 283,000 |
| Apr 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 68,300 |
| Apr 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.16% | 106,400 |
| Apr 2, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 441,400 |
| Apr 1, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 258,100 |
| Mar 31, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 417,800 |
| Mar 30, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 295,800 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 506,900 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 190,900 |
| Mar 25, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 163,700 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 197,600 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 233,700 |
| Mar 18, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 179,000 |
| Mar 17, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 219,400 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 133,500 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 146,300 |
| Mar 12, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 601,900 |
| Mar 11, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 107,400 |
| Mar 10, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 2.16% | 346,300 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 527,800 |
| Mar 6, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 89,800 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 171,900 |
| Mar 4, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | - | 341,500 |
| Mar 3, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 844,900 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.68% | 491,800 |
| Feb 27, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 332,600 |
| Feb 26, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 368,900 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 261,200 |
| Feb 24, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 219,400 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 495,500 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 152,500 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 235,800 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 390,000 |
| Feb 13, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 187,900 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 347,900 |
| Feb 11, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 873,000 |
| Feb 10, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 3.33% | 1,524,900 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 371,500 |
| Feb 6, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 330,100 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 270,200 |
| Feb 4, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 95,300 |
| Feb 3, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 66,800 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 294,600 |
| Jan 29, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 522,500 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 186,200 |
| Jan 27, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 181,500 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 278,800 |
| Jan 23, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 288,600 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 51,100 |