CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.010 (-0.81%)
At close: Sep 21, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 130,900 |
| Aug 17, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 120,000 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | 246,100 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 22,800 |
| Aug 12, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | - | 139,800 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 59,200 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 118,600 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 273,700 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 24,900 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 75,300 |
| Aug 4, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 209,000 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 55,400 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 65,000 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 64,800 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 104,100 |
| Jul 28, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 148,700 |
| Jul 27, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 154,200 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 22,600 |
| Jul 23, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 134,900 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 113,200 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 89,000 |
| 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 |