CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.440
-0.020 (-1.37%)
At close: Jun 8, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 418,500 |
| Jun 5, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 277,400 |
| Jun 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 396,600 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 311,200 |
| May 29, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 237,900 |
| May 28, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 146,000 |
| May 26, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 251,000 |
| May 25, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 363,800 |
| May 22, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 341,600 |
| May 21, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 676,200 |
| May 20, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 1,282,000 |
| May 19, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 201,500 |
| May 18, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 448,700 |
| May 15, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 493,200 |
| May 14, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 206,600 |
| May 13, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 275,700 |
| May 12, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 470,100 |
| May 11, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 236,600 |
| May 8, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 249,600 |
| May 7, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 544,000 |
| May 6, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 164,800 |
| May 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 567,400 |
| May 4, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.72% | 783,900 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 468,700 |
| Apr 29, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 966,100 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,021,100 |
| Apr 27, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 1,002,200 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 439,900 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 586,900 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 2.80% | 1,749,700 |
| Apr 21, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 259,900 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 168,700 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 217,100 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 261,000 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 147,800 |
| Apr 14, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 244,200 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 69,600 |
| Apr 10, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 245,600 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 409,100 |
| 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 |