Steel Hawk Berhad (KLSE:HAWK)
Malaysia · Delayed Price · Currency is MYR 0.2900
0.00 (0.00%)
At close: Nov 26, 2025
Steel Hawk Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 442,500 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 351,000 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 866,300 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 331,700 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 101,500 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 212,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 386,100 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 429,800 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 517,400 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 1,420,700 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 258,800 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 28,300 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 309,700 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 181,000 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 151,700 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 240,000 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 205,800 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 720,900 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 437,600 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 270,400 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 365,300 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 713,200 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 511,600 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 1,877,000 |
| Oct 23, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.90% | 3,094,400 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 313,200 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 521,900 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 673,900 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 613,400 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 812,900 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,819,500 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 1,485,400 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 257,700 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 2,489,800 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 753,800 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,638,900 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 710,400 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 1,091,900 |
| 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 |