CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.010 (0.81%)
At close: Jul 20, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 38,600 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 41,700 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 68,300 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 158,200 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 48,700 |
| Jul 13, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 345,400 |
| Jul 10, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 101,200 |
| Jul 9, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 116,900 |
| Jul 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 91,800 |
| Jul 7, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 12,000 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 66,700 |
| Jul 3, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 131,700 |
| Jul 2, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 185,200 |
| Jul 1, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 142,200 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 75,700 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 163,400 |
| Jun 26, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 183,600 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 106,300 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 274,900 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 212,200 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 119,300 |
| Jun 19, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | - | 314,800 |
| Jun 18, 2026 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -4.54% | 624,700 |
| Jun 16, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.30 | - | 896,700 |
| Jun 15, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.30 | -0.69% | 732,300 |
| Jun 12, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.31 | - | 188,200 |
| Jun 11, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.31 | - | 203,100 |
| Jun 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.31 | -0.68% | 120,700 |
| Jun 9, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.32 | 1.39% | 114,200 |
| Jun 8, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.30 | -1.37% | 418,500 |
| Jun 5, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.32 | 0.69% | 277,400 |
| Jun 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.31 | 0.69% | 396,600 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.30 | -0.69% | 311,200 |
| May 29, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.31 | - | 237,900 |
| May 28, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.31 | -0.68% | 146,000 |
| May 26, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.32 | - | 251,000 |
| May 25, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.32 | -0.68% | 363,800 |
| May 22, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.33 | 1.38% | 341,600 |
| May 21, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.31 | -0.68% | 676,200 |
| May 20, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.32 | -1.35% | 1,282,000 |
| May 19, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.34 | 0.68% | 201,500 |
| May 18, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.33 | -1.34% | 448,700 |
| May 15, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.34 | -1.97% | 493,200 |
| May 14, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.37 | - | 206,600 |
| May 13, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.37 | - | 275,700 |
| May 12, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.37 | - | 470,100 |
| May 11, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.37 | 0.66% | 236,600 |
| May 8, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.36 | 0.67% | 249,600 |
| May 7, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.35 | -0.66% | 544,000 |
| May 6, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.36 | 0.67% | 164,800 |