Skip to main content
CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.450
+0.060 (4.32%)
At close: Dec 5, 2025

CSC Steel Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.451.381.451.454.32%1,016,400
Dec 4, 20251.371.401.371.391.391.46%634,200
Dec 3, 20251.371.391.371.371.37-245,800
Dec 2, 20251.391.391.371.371.37-1.44%642,900
Dec 1, 20251.381.401.381.391.390.72%334,600
Nov 28, 20251.371.391.371.381.381.47%683,400
Nov 27, 20251.361.361.351.361.360.74%279,500
Nov 26, 20251.341.361.321.351.350.75%1,195,400
Nov 25, 20251.331.351.331.341.340.75%483,200
Nov 24, 20251.301.341.301.331.331.53%422,900
Nov 21, 20251.311.321.291.311.31-0.76%187,800
Nov 20, 20251.291.331.291.321.323.13%832,000
Nov 19, 20251.291.301.281.281.28-0.78%367,700
Nov 18, 20251.291.301.261.291.29-1,204,500
Nov 17, 20251.241.291.221.291.299.32%2,496,900
Nov 14, 20251.181.181.171.181.180.85%116,000
Nov 13, 20251.181.181.171.171.17-0.85%175,400
Nov 12, 20251.181.191.171.181.180.85%260,100
Nov 11, 20251.171.181.171.171.170.86%95,000
Nov 10, 20251.181.181.161.161.16-0.85%66,100
Nov 7, 20251.171.171.171.171.17-53,400
Nov 6, 20251.171.181.171.171.17-67,700
Nov 5, 20251.161.171.161.171.170.86%20,500
Nov 4, 20251.161.171.161.161.16-114,900
Nov 3, 20251.171.171.161.161.16-161,600
Oct 31, 20251.151.161.141.161.160.87%168,300
Oct 30, 20251.161.161.151.151.15-0.86%56,100
Oct 29, 20251.161.161.151.161.16-124,200
Oct 28, 20251.151.161.151.161.160.87%24,100
Oct 27, 20251.161.161.151.151.15-244,800
Oct 24, 20251.161.161.151.151.15-123,700
Oct 23, 20251.161.161.151.151.15-0.86%13,300
Oct 22, 20251.151.161.141.161.160.87%210,300
Oct 21, 20251.151.151.151.151.15-40,700
Oct 17, 20251.161.171.151.151.15-145,000
Oct 16, 20251.161.161.141.151.15-108,900
Oct 15, 20251.161.161.151.151.15-0.86%43,200
Oct 14, 20251.161.161.151.161.16-121,600
Oct 13, 20251.151.171.151.161.16-92,900
Oct 10, 20251.171.171.161.161.16-0.85%210,800
Oct 9, 20251.161.171.161.171.170.86%30,100
Oct 8, 20251.161.171.151.161.160.87%118,100
Oct 7, 20251.171.171.151.151.15-1.71%35,600
Oct 6, 20251.171.171.161.171.170.86%104,000
Oct 3, 20251.161.161.161.161.16-28,600
Oct 2, 20251.151.181.151.161.16-0.85%148,400
Oct 1, 20251.161.171.161.171.170.86%47,700
Sep 30, 20251.151.181.151.161.16-200,300
Sep 29, 20251.171.171.161.161.16-0.85%47,900
Sep 26, 20251.171.171.161.171.17-96,500
Sep 25, 20251.151.181.151.171.171.74%242,300
Sep 24, 20251.151.151.141.151.15-91,800
Sep 23, 20251.141.151.141.151.150.88%38,000
Sep 22, 20251.141.141.131.141.14-97,300
Sep 19, 20251.131.151.131.141.140.88%51,500
Sep 18, 20251.131.141.131.131.13-152,000
Sep 17, 20251.151.161.131.131.13-1.74%137,700
Sep 12, 20251.141.151.141.151.150.88%37,800
Sep 11, 20251.131.141.131.141.14-69,700
Sep 10, 20251.141.141.141.141.140.88%35,500
Sep 9, 20251.131.131.121.131.13-19,800
Sep 8, 20251.151.151.131.131.13-1.74%82,400
Sep 4, 20251.141.151.111.151.15-258,800
Sep 3, 20251.151.171.151.151.150.88%447,900
Sep 2, 20251.091.141.091.141.147.55%630,000
Aug 29, 20251.071.071.061.061.06-0.93%79,700
Aug 28, 20251.061.071.061.071.070.94%129,100
Aug 27, 20251.061.071.061.061.06-112,400
Aug 26, 20251.061.061.061.061.06-70,000
Aug 25, 20251.061.061.051.061.060.95%154,000
Aug 22, 20251.061.071.051.051.05-192,400
Aug 21, 20251.061.061.051.051.05-1.87%83,400
Aug 20, 20251.061.071.061.071.070.94%96,500
Aug 19, 20251.061.061.051.061.060.95%155,500
Aug 18, 20251.061.061.051.051.05-0.94%310,600
Aug 15, 20251.071.071.061.061.06-0.93%50,800
Aug 14, 20251.061.071.051.071.070.94%191,700
Aug 13, 20251.061.071.061.061.06-19,200
Aug 12, 20251.061.071.061.061.06-33,200
Aug 11, 20251.061.061.061.061.06-15,800
Aug 8, 20251.071.071.061.061.06-10,900
Aug 7, 20251.051.061.051.061.060.95%9,000
Aug 6, 20251.051.051.051.051.05-4,000
Aug 5, 20251.051.081.051.051.05-1.87%141,400
Aug 4, 20251.061.071.051.071.070.94%87,800
Aug 1, 20251.061.071.061.061.06-38,100
Jul 31, 20251.071.081.061.061.060.95%65,200
Jul 30, 20251.061.061.051.051.05-42,100
Jul 29, 20251.061.071.051.051.05-0.94%160,400
Jul 28, 20251.071.071.061.061.06-0.93%72,100
Jul 25, 20251.061.071.061.071.07-203,200
Jul 24, 20251.071.071.061.071.07-249,700
Jul 23, 20251.061.071.061.071.07-115,600
Jul 22, 20251.071.071.061.071.070.94%43,300
Jul 21, 20251.061.071.061.061.06-47,100
Jul 18, 20251.071.071.051.061.06-72,600
Jul 17, 20251.071.071.061.061.060.95%15,500
Jul 16, 20251.051.051.051.051.05-1.87%22,800
Jul 15, 20251.061.091.061.071.07-101,200
Jul 14, 20251.071.071.061.071.070.94%38,400