CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.500
+0.030 (2.04%)
At close: Feb 6, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 37,500 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 87,400 |
| Jan 19, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | - | 126,400 |
| Jan 16, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 581,300 |
| Jan 15, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 269,700 |
| Jan 14, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 162,700 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 137,700 |
| Jan 12, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 129,700 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 133,200 |
| Jan 8, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 89,200 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 79,000 |
| Jan 6, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 135,200 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 17,300 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 38,700 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 24,300 |
| Dec 30, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 63,100 |
| Dec 29, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 98,900 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 156,700 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 75,800 |
| Dec 23, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 102,600 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 346,700 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 104,300 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 90,100 |
| Dec 17, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 119,100 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 270,900 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 368,500 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 400,000 |
| Dec 11, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 220,400 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 230,000 |
| 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 |