Steel Hawk Berhad (KLSE:HAWK)
Malaysia · Delayed Price · Currency is MYR 0.4950
0.00 (0.00%)
At close: Aug 15, 2025
Steel Hawk Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,400,200 |
| Aug 14, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 7,049,700 |
| Aug 13, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 5,369,200 |
| Aug 12, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 4,227,100 |
| Aug 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,032,300 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,507,300 |
| Aug 7, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 3,481,600 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 709,100 |
| Aug 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 4,880,300 |
| Aug 4, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 2,040,600 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 4,155,200 |
| Jul 31, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 3.16% | 8,630,500 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,488,400 |
| Jul 29, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 1,671,600 |
| Jul 28, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,530,000 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,506,500 |
| Jul 24, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 3.16% | 6,693,800 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,610,100 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 3,238,800 |
| Jul 21, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -2.13% | 2,243,200 |
| Jul 18, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 4.44% | 6,270,900 |
| Jul 17, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 1,532,200 |
| Jul 16, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 1,473,800 |
| Jul 15, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 4.44% | 5,974,400 |
| Jul 14, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,974,200 |
| Jul 11, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 2,689,800 |
| Jul 10, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 3,029,900 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 630,900 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -4.30% | 2,529,000 |
| Jul 7, 2025 | 0.52 | 0.53 | 0.46 | 0.47 | 0.47 | -11.43% | 16,075,000 |
| Jul 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 3,141,100 |
| Jul 3, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -2.80% | 4,947,200 |
| Jul 2, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 2,831,400 |
| Jul 1, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 5,618,100 |
| Jun 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 8,209,200 |
| Jun 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.97% | 8,120,200 |
| Jun 25, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.98% | 4,730,800 |
| Jun 24, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.94% | 6,298,700 |
| Jun 23, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 3,914,400 |
| Jun 20, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.99% | 5,106,600 |
| Jun 19, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 4,649,200 |
| Jun 18, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 3,658,500 |
| Jun 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 5,204,200 |
| Jun 16, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,090,700 |
| Jun 13, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 7,004,100 |
| Jun 12, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 3,371,300 |
| Jun 11, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 6,768,300 |
| Jun 10, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 4,659,800 |
| Jun 9, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.91% | 6,803,700 |
| Jun 6, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -6.36% | 12,046,600 |