Skip to main content
logo
IHH Healthcare Berhad (SGX:Q0F)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.030
+0.010 (0.50%)
Aug 1, 2025, 2:46 PM SGT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.022.032.022.032.030.50%1,300
Jul 31, 20252.012.022.012.022.02-6,400
Jul 30, 20252.022.022.022.022.02-100
Jul 29, 20252.002.021.952.022.020.50%37,700
Jul 28, 20252.012.012.012.012.010.50%7,000
Jul 25, 20251.992.011.992.002.00-14,900
Jul 24, 20251.992.011.992.002.00-31,800
Jul 23, 20251.982.001.982.002.001.01%4,800
Jul 22, 20252.002.001.981.981.98-0.50%7,800
Jul 21, 20251.991.991.991.991.99-7,700
Jul 18, 20251.991.991.991.991.990.51%7,500
Jul 17, 20251.981.981.951.981.98-0.50%41,800
Jul 16, 20252.002.001.991.991.99-0.50%3,800
Jul 15, 20252.002.001.892.002.00-151,500
Jul 14, 20252.002.001.992.002.00-2.44%40,300
Jul 11, 20252.022.051.982.052.052.50%23,800
Jul 10, 20252.002.001.982.002.00-1.48%38,000
Jul 9, 20252.032.032.032.032.03-100
Jul 8, 20252.032.032.032.032.03-400
Jul 7, 20252.032.032.032.032.03-0.98%5,500
Jul 4, 20252.052.052.052.052.05-700
Jul 3, 20252.052.052.042.052.05-137,300
Jul 2, 20252.052.052.052.052.05-3,100
Jul 1, 20252.052.052.052.052.05-4,100
Jun 30, 20252.042.052.042.052.050.99%11,100
Jun 27, 20252.032.032.032.032.03-400
Jun 26, 20252.032.032.032.032.032.01%1,700
Jun 25, 20251.991.991.991.991.990.51%10,200
Jun 24, 20252.052.051.981.981.98-3.41%21,900
Jun 23, 20252.042.052.042.052.05-0.49%60,400
Jun 20, 20252.062.062.062.062.06--
Jun 19, 20252.082.082.062.062.06-0.48%700
Jun 18, 20252.072.072.072.072.07--
Jun 17, 20252.072.072.062.072.07-32,600
Jun 16, 20252.092.092.072.072.07-12,800
Jun 13, 20252.072.072.072.072.07-8,000
Jun 12, 20252.072.072.072.072.07--
Jun 11, 20252.102.102.072.072.07-0.96%2,500
Jun 10, 20252.092.092.092.092.090.97%3,200
Jun 9, 20252.092.092.072.072.07-0.48%7,800
Jun 6, 20252.072.082.072.082.080.48%3,700
Jun 5, 20252.032.072.032.072.071.97%44,300
Jun 4, 20252.052.062.032.032.031.00%13,400
Jun 3, 20251.992.081.992.012.011.01%390,600
Jun 2, 20252.042.041.901.991.99-5.24%11,900
May 30, 20252.072.102.052.102.100.48%161,200
May 29, 20252.092.092.092.092.09-52,000
May 28, 20252.092.092.092.092.09-2,300
May 27, 20252.082.102.062.092.090.48%50,200
May 26, 20252.082.082.082.082.08-0.95%1,100