Skip to main content
logo
Steel Hawk Berhad (KLSE:HAWK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Nov 2, 2026

Steel Hawk Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.080.080.080.080.08-5.88%365,800
Oct 30, 20260.080.090.080.090.096.25%188,300
Oct 29, 20260.080.080.080.080.08-5.88%305,300
Oct 28, 20260.080.090.080.090.09-59,100
Oct 27, 20260.090.090.080.090.096.25%369,600
Oct 26, 20260.080.090.080.080.086.67%3,130,200
Oct 23, 20260.080.080.070.080.08-1,256,100
Oct 22, 20260.080.080.080.080.08-144,500
Oct 21, 20260.080.080.070.080.08-6.25%3,295,500
Oct 20, 20260.080.080.080.080.08-1,472,200
Oct 19, 20260.080.080.080.080.08-5.88%619,700
Oct 16, 20260.090.090.080.090.096.25%1,295,600
Oct 15, 20260.090.090.080.080.08-11.11%1,896,800
Oct 14, 20260.090.090.090.090.095.88%552,200
Oct 13, 20260.090.090.080.090.09-5.56%1,603,000
Oct 12, 20260.090.090.090.090.095.88%223,200
Oct 9, 20260.090.090.090.090.09-3,570,900
Oct 8, 20260.090.090.090.090.09-5.56%907,700
Oct 7, 20260.090.090.090.090.09-5.26%503,600
Oct 6, 20260.100.100.090.100.105.56%91,500
Oct 5, 20260.090.100.090.090.09-5.26%1,840,200
Oct 2, 20260.090.100.090.100.1011.76%1,588,500
Oct 1, 20260.090.090.090.090.09-5.56%556,500
Sep 30, 20260.090.090.090.090.09-718,100
Sep 29, 20260.100.100.090.090.09-5.26%2,698,800
Sep 28, 20260.100.100.100.100.10-358,400
Sep 25, 20260.090.100.090.100.105.56%628,800
Sep 24, 20260.100.100.090.090.09-5.26%471,500
Sep 23, 20260.100.100.090.100.10-1,678,700
Sep 22, 20260.110.110.100.100.10-5.00%1,023,900
Sep 21, 20260.100.110.100.100.10-4.76%2,034,200
Sep 18, 20260.090.110.090.110.1116.67%6,919,500
Sep 17, 20260.100.100.090.090.09-5.26%2,297,800
Sep 15, 20260.100.100.090.100.10-1,911,500
Sep 14, 20260.100.100.090.100.10-948,600
Sep 11, 20260.100.100.090.100.10-5.00%5,277,200
Sep 10, 20260.100.110.100.100.10-1,567,900
Sep 9, 20260.100.110.100.100.10-3,979,500
Sep 8, 20260.100.110.100.100.10-4.76%4,903,600
Sep 7, 20260.100.110.100.110.115.00%1,136,300
Sep 4, 20260.100.110.100.100.10-3,904,500
Sep 3, 20260.110.110.100.100.10-1,725,900
Sep 2, 20260.110.110.100.100.10-4.76%1,766,300
Sep 1, 20260.110.110.100.110.11-4.55%7,708,000
Aug 28, 20260.120.120.110.110.11-4.35%11,615,600
Aug 27, 20260.120.120.120.120.12-4.17%2,223,500
Aug 26, 20260.120.120.120.120.124.35%2,458,900
Aug 24, 20260.120.120.110.120.12-1,213,800
Aug 21, 20260.120.120.110.120.12-3,978,500
Aug 20, 20260.120.120.120.120.12-4.17%4,030,600