ECA Integrated Solution Berhad (KLSE:ECA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1600
-0.0050 (-3.03%)
At close: Jul 30, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.170.170.160.170.17-780,000
Jul 31, 20250.160.170.160.170.173.13%1,917,700
Jul 30, 20250.160.160.160.160.16-3.03%742,800
Jul 29, 20250.160.170.150.170.17-2.94%2,510,600
Jul 28, 20250.170.170.170.170.17-376,300
Jul 25, 20250.170.170.170.170.17-146,300
Jul 24, 20250.170.180.170.170.176.25%1,725,800
Jul 23, 20250.160.170.160.160.16-3.03%381,100
Jul 22, 20250.160.170.160.170.17-439,300
Jul 21, 20250.170.170.160.170.17-98,500
Jul 18, 20250.160.170.160.170.17-3,250,500
Jul 17, 20250.150.170.150.170.1713.79%2,878,000
Jul 16, 20250.150.150.150.150.15-3.33%176,300
Jul 15, 20250.160.160.150.150.15-3.23%945,900
Jul 14, 20250.150.160.150.160.163.33%5,319,800
Jul 11, 20250.150.160.150.150.157.14%1,277,800
Jul 10, 20250.150.150.140.140.14-3.45%173,500
Jul 9, 20250.140.150.140.150.15-161,100
Jul 8, 20250.150.150.140.150.15-1,600,000
Jul 7, 20250.150.150.150.150.15-3.33%427,300
Jul 4, 20250.160.160.150.150.15-3.23%1,129,600
Jul 3, 20250.150.160.150.160.16-2,618,300
Jul 2, 20250.150.160.150.160.163.33%4,426,100
Jul 1, 20250.150.160.150.150.15-81,700
Jun 30, 20250.150.150.150.150.15-152,300
Jun 26, 20250.150.160.150.150.15-3.23%151,300
Jun 25, 20250.160.160.150.160.16-556,900
Jun 24, 20250.140.160.140.160.1610.71%671,200
Jun 23, 20250.140.150.140.140.14-3.45%970,500
Jun 20, 20250.150.150.150.150.15-3.33%243,300
Jun 19, 20250.150.150.150.150.15-412,000
Jun 18, 20250.150.150.150.150.15-20,000
Jun 17, 20250.150.150.140.150.153.45%1,545,500
Jun 16, 20250.150.150.140.150.15-3.33%872,200
Jun 13, 20250.150.160.150.150.15-3.23%569,700
Jun 12, 20250.160.160.160.160.16-299,000
Jun 11, 20250.150.160.150.160.16-385,000
Jun 10, 20250.160.160.150.160.16-3.13%309,000
Jun 9, 20250.160.160.160.160.163.23%41,900
Jun 6, 20250.160.160.150.160.16-3.13%461,900
Jun 5, 20250.150.160.150.160.166.67%472,900
Jun 4, 20250.150.150.150.150.15-3.23%486,000
Jun 3, 20250.160.160.150.160.16-3.13%608,100
May 30, 20250.170.170.160.160.16-3.03%484,700
May 29, 20250.160.170.160.170.173.13%294,500
May 28, 20250.160.170.160.160.16-23,900
May 27, 20250.160.170.160.160.16-389,900
May 26, 20250.160.160.160.160.16-3.03%219,500
May 23, 20250.160.170.160.170.17-281,100
May 22, 20250.160.170.160.170.17-242,700