Steel Hawk Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	0.31	0.31	0.30	0.31	0.31	-	1,671,100
Oct 1, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	2,046,900
Sep 30, 2025	0.31	0.31	0.29	0.30	0.30	-3.23%	1,987,800
Sep 29, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	2,454,400
Sep 26, 2025	0.31	0.32	0.31	0.31	0.31	-6.15%	4,866,900
Sep 25, 2025	0.35	0.35	0.33	0.33	0.33	-7.14%	6,070,700
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-	1,460,700
Sep 23, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	1,665,500
Sep 22, 2025	0.35	0.37	0.35	0.36	0.36	2.90%	6,452,200
Sep 19, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	4,720,200
Sep 18, 2025	0.34	0.34	0.33	0.34	0.34	-	865,300
Sep 17, 2025	0.34	0.34	0.33	0.34	0.34	-	1,544,400
Sep 12, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	638,300
Sep 11, 2025	0.34	0.35	0.33	0.35	0.35	-	2,613,500
Sep 10, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	1,761,400
Sep 9, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	2,044,400
Sep 8, 2025	0.36	0.36	0.34	0.35	0.35	-5.48%	3,314,900
Sep 4, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	1,228,600
Sep 3, 2025	0.37	0.38	0.36	0.37	0.37	2.78%	3,028,600
Sep 2, 2025	0.42	0.42	0.35	0.36	0.36	-18.18%	10,513,100
Aug 29, 2025	0.46	0.47	0.44	0.44	0.44	-4.35%	4,006,800
Aug 28, 2025	0.45	0.47	0.45	0.46	0.46	3.37%	6,373,100
Aug 27, 2025	0.47	0.47	0.44	0.45	0.45	-5.32%	3,713,600
Aug 26, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	2,204,400
Aug 25, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	1,264,700
Aug 22, 2025	0.49	0.50	0.48	0.49	0.49	-1.02%	2,347,200
Aug 21, 2025	0.51	0.52	0.49	0.49	0.49	-4.85%	2,579,800
Aug 20, 2025	0.56	0.56	0.51	0.52	0.52	-8.04%	5,858,100
Aug 19, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	25,521,700
Aug 18, 2025	0.50	0.59	0.49	0.57	0.57	15.15%	21,634,300
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