Skip to main content
logo
Steel Hawk Berhad (KLSE:HAWK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
0.00 (0.00%)
At close: Jul 15, 2026

Steel Hawk Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.180.180.180.180.18-78,600
Jul 14, 20260.180.180.180.180.185.88%181,200
Jul 13, 20260.180.180.170.170.17-2.86%97,500
Jul 10, 20260.180.180.180.180.18-806,800
Jul 9, 20260.180.180.180.180.18-5.41%735,600
Jul 8, 20260.180.190.180.190.19-44,000
Jul 7, 20260.180.190.180.190.19-93,600
Jul 6, 20260.180.190.180.190.19-19,100
Jul 3, 20260.180.190.180.190.19-2.63%12,900
Jul 2, 20260.190.190.180.190.19-131,700
Jul 1, 20260.190.190.190.190.19-2,000
Jun 30, 20260.190.190.190.190.19-219,100
Jun 29, 20260.190.190.190.190.192.70%39,200
Jun 26, 20260.180.190.180.190.19-10,000
Jun 25, 20260.190.190.190.190.19-6,000
Jun 24, 20260.180.190.180.190.19-2.63%52,500
Jun 23, 20260.190.190.190.190.19-12,000
Jun 22, 20260.190.190.190.190.19-187,300
Jun 19, 20260.180.190.180.190.192.70%153,800
Jun 18, 20260.190.190.190.190.19-2.63%1,000
Jun 16, 20260.190.190.190.190.19-53,100
Jun 15, 20260.190.190.180.190.19-622,800
Jun 12, 20260.190.190.180.190.19-101,200
Jun 11, 20260.190.190.190.190.19-104,400
Jun 10, 20260.190.190.190.190.19-79,400
Jun 9, 20260.190.190.190.190.19-28,000
Jun 8, 20260.190.190.190.190.19-2.56%233,000
Jun 5, 20260.190.200.190.200.20-95,900
Jun 4, 20260.200.200.190.200.20-275,300
Jun 3, 20260.200.200.190.200.20-2.50%374,300
May 29, 20260.200.200.200.200.20-13,700
May 28, 20260.200.200.200.200.20-2.44%59,500
May 26, 20260.210.210.200.210.21-1,061,400
May 25, 20260.210.210.200.210.21-254,500
May 22, 20260.200.210.200.210.212.50%389,300
May 21, 20260.200.200.200.200.20-131,400
May 20, 20260.200.210.200.200.20-2.44%310,900
May 19, 20260.210.210.200.210.21-2.38%472,300
May 18, 20260.210.210.210.210.21-2.33%262,600
May 15, 20260.220.220.210.220.22-448,500
May 14, 20260.220.220.210.220.22-218,700
May 13, 20260.220.220.210.220.22-2.27%199,100
May 12, 20260.210.220.210.220.224.76%665,700
May 11, 20260.210.210.210.210.21-2.33%191,900
May 8, 20260.220.220.210.220.22-290,400
May 7, 20260.210.220.210.220.22-74,600
May 6, 20260.220.220.210.220.22-250,800
May 5, 20260.210.220.210.220.222.38%208,000
May 4, 20260.210.220.210.210.21-473,500
Apr 30, 20260.210.210.210.210.21-2.33%535,200