Steel Hawk Berhad (KLSE:HAWK)
Malaysia · Delayed Price · Currency is MYR 0.2150
+0.0050 (2.38%)
At close: Apr 23, 2026
Steel Hawk Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 1,235,600 |
| Apr 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 878,900 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 5,032,400 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,609,800 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,235,700 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 860,400 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,092,900 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,212,000 |
| Apr 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 1,764,900 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 569,400 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 487,100 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,713,900 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,290,300 |
| Apr 7, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 1,673,600 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 142,100 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 286,300 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 464,400 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 647,800 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -13.33% | 729,800 |
| Mar 30, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 1,335,200 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 484,700 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 265,100 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 747,800 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 600,300 |
| Mar 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 134,100 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 532,900 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 611,300 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 173,500 |
| Mar 13, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 355,800 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 379,200 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,167,500 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 613,700 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 1,299,500 |
| Mar 6, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,574,100 |
| Mar 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 855,600 |
| Mar 4, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 850,900 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 843,700 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,131,600 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,047,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,321,400 |
| Feb 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 640,800 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 679,900 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,529,900 |
| Feb 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 438,900 |
| Feb 19, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,233,100 |
| Feb 16, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 222,400 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 863,300 |
| Feb 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 955,700 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 626,000 |
| Feb 10, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 326,100 |