SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 4.750
-0.020 (-0.42%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -0.42% | 4,730,100 |
| Jul 31, 2025 | 4.77 | 4.80 | 4.75 | 4.77 | 4.77 | -0.42% | 2,131,200 |
| Jul 30, 2025 | 4.77 | 4.80 | 4.75 | 4.79 | 4.79 | -0.21% | 909,900 |
| Jul 29, 2025 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -1.23% | 1,867,000 |
| Jul 28, 2025 | 4.77 | 4.88 | 4.77 | 4.86 | 4.86 | 1.67% | 2,449,500 |
| Jul 25, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | -0.62% | 603,300 |
| Jul 24, 2025 | 4.77 | 4.82 | 4.77 | 4.81 | 4.81 | 1.26% | 1,456,200 |
| Jul 23, 2025 | 4.75 | 4.79 | 4.74 | 4.75 | 4.75 | - | 2,648,000 |
| Jul 22, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | -0.42% | 1,578,200 |
| Jul 21, 2025 | 4.77 | 4.78 | 4.75 | 4.77 | 4.77 | - | 1,532,900 |
| Jul 18, 2025 | 4.77 | 4.83 | 4.76 | 4.77 | 4.77 | - | 3,010,900 |
| Jul 17, 2025 | 4.77 | 4.80 | 4.76 | 4.77 | 4.77 | - | 1,791,900 |
| Jul 16, 2025 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 0.42% | 1,789,600 |
| Jul 15, 2025 | 4.79 | 4.82 | 4.75 | 4.75 | 4.75 | -0.84% | 2,235,400 |
| Jul 14, 2025 | 4.78 | 4.85 | 4.78 | 4.79 | 4.79 | 0.21% | 1,846,900 |
| Jul 11, 2025 | 4.77 | 4.81 | 4.71 | 4.78 | 4.78 | 0.42% | 3,510,100 |
| Jul 10, 2025 | 4.72 | 4.78 | 4.68 | 4.76 | 4.76 | 0.21% | 1,360,400 |
| Jul 9, 2025 | 4.74 | 4.78 | 4.73 | 4.75 | 4.75 | 0.21% | 3,644,000 |
| Jul 8, 2025 | 4.75 | 4.79 | 4.70 | 4.74 | 4.74 | -0.63% | 2,127,500 |
| Jul 7, 2025 | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | -0.83% | 1,127,600 |
| Jul 4, 2025 | 4.75 | 4.82 | 4.72 | 4.81 | 4.81 | 0.63% | 3,573,300 |
| Jul 3, 2025 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.70% | 3,357,500 |
| Jul 2, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,422,300 |
| Jul 1, 2025 | 4.65 | 4.73 | 4.65 | 4.70 | 4.70 | 1.29% | 1,375,200 |
| Jun 30, 2025 | 4.62 | 4.73 | 4.58 | 4.64 | 4.64 | 1.31% | 3,718,400 |
| Jun 26, 2025 | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | 1.10% | 3,630,800 |
| Jun 25, 2025 | 4.57 | 4.60 | 4.52 | 4.53 | 4.53 | - | 4,229,700 |
| Jun 24, 2025 | 4.55 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 2,769,600 |
| Jun 23, 2025 | 4.50 | 4.58 | 4.46 | 4.57 | 4.57 | 1.78% | 920,300 |
| Jun 20, 2025 | 4.52 | 4.53 | 4.48 | 4.49 | 4.49 | -1.32% | 7,909,500 |
| Jun 19, 2025 | 4.55 | 4.60 | 4.53 | 4.55 | 4.55 | 0.22% | 3,977,300 |
| Jun 18, 2025 | 4.60 | 4.63 | 4.53 | 4.54 | 4.54 | -0.87% | 2,840,900 |
| Jun 17, 2025 | 4.65 | 4.67 | 4.56 | 4.58 | 4.58 | -2.55% | 967,600 |
| Jun 16, 2025 | 4.63 | 4.72 | 4.53 | 4.70 | 4.70 | 2.40% | 4,300,300 |
| Jun 13, 2025 | 4.55 | 4.62 | 4.50 | 4.59 | 4.59 | 1.55% | 1,108,700 |
| Jun 12, 2025 | 4.63 | 4.63 | 4.45 | 4.52 | 4.52 | -1.74% | 3,148,500 |
| Jun 11, 2025 | 4.55 | 4.60 | 4.54 | 4.60 | 4.60 | 1.77% | 919,400 |
| Jun 10, 2025 | 4.60 | 4.66 | 4.50 | 4.52 | 4.52 | -1.74% | 1,739,000 |
| Jun 9, 2025 | 4.58 | 4.63 | 4.58 | 4.60 | 4.60 | 0.44% | 431,500 |
| Jun 6, 2025 | 4.54 | 4.64 | 4.54 | 4.58 | 4.58 | 0.88% | 1,249,600 |
| Jun 5, 2025 | 4.52 | 4.57 | 4.52 | 4.54 | 4.54 | 0.22% | 1,295,500 |
| Jun 4, 2025 | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | 0.44% | 1,581,900 |
| Jun 3, 2025 | 4.57 | 4.57 | 4.46 | 4.51 | 4.51 | 0.67% | 2,522,400 |
| May 30, 2025 | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -2.61% | 10,222,100 |
| May 29, 2025 | 4.63 | 4.66 | 4.60 | 4.60 | 4.60 | -0.43% | 1,070,700 |
| May 28, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -1.07% | 1,712,300 |
| May 27, 2025 | 4.67 | 4.67 | 4.62 | 4.67 | 4.67 | -0.21% | 1,005,600 |
| May 26, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 0.21% | 1,213,700 |
| May 23, 2025 | 4.64 | 4.68 | 4.63 | 4.67 | 4.67 | 0.86% | 1,158,500 |
| May 22, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -1.28% | 2,547,300 |