CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.210
+0.010 (0.83%)
At close: Jul 1, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.35 | -0.66% | 567,400 |
| May 4, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.36 | 2.72% | 783,900 |
| Apr 30, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.33 | -2.00% | 468,700 |
| Apr 29, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.35 | -0.66% | 966,100 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.36 | 0.67% | 1,021,100 |
| Apr 27, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.35 | 2.74% | 1,002,200 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.32 | -0.68% | 439,900 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.33 | - | 586,900 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.33 | 2.80% | 1,749,700 |
| Apr 21, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.29 | -0.69% | 259,900 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.30 | - | 168,700 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.30 | - | 217,100 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.30 | 0.70% | 261,000 |