CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.210
0.00 (0.00%)
At close: Oct 30, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 121,900 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 76,000 |
| Oct 28, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 28,200 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 55,900 |
| Oct 26, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 139,500 |
| Oct 23, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 94,900 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 127,300 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 191,400 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 147,800 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 139,200 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 311,900 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 38,200 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 151,200 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 113,600 |
| Oct 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 78,900 |
| Oct 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 243,300 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 54,400 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 46,900 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 76,500 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 76,100 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 124,200 |
| Oct 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 181,200 |
| Sep 30, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 51,600 |
| Sep 29, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 78,600 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 223,200 |
| Sep 25, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 109,900 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 123,800 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 151,400 |
| Sep 22, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 264,500 |
| Sep 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 146,300 |
| Sep 18, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 80,400 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 164,800 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 17,200 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 98,300 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 139,800 |
| Sep 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 75,200 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 65,000 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 57,700 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 52,600 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 50,300 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.36% | 17,600 |
| Sep 2, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 67,900 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 319,000 |
| Aug 28, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 143,200 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 169,000 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 125,000 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 199,000 |
| Aug 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 70,900 |
| Aug 20, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 68,000 |
| Aug 19, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 86,000 |