CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia
· Delayed Price · Currency is MYR 1.430
+0.010 (0.70%)
At close: Mar 6, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 89,800 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 171,900 |
| Mar 4, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | - | 341,500 |
| Mar 3, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 844,900 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.68% | 491,800 |
| Feb 27, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 332,600 |
| Feb 26, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 368,900 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 261,200 |
| Feb 24, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 219,400 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 495,500 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 152,500 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 235,800 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 390,000 |
| Feb 13, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 187,900 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 347,900 |
| Feb 11, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.94% | 873,000 |
| Feb 10, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 3.33% | 1,524,900 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 371,500 |
| Feb 6, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 330,100 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 270,200 |
| Feb 4, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 95,300 |
| Feb 3, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 66,800 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 294,600 |
| Jan 29, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 522,500 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 186,200 |
| Jan 27, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 181,500 |
| Jan 26, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 278,800 |
| Jan 23, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 288,600 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 51,100 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 37,500 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 87,400 |
| Jan 19, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | - | 126,400 |
| Jan 16, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 581,300 |
| Jan 15, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 269,700 |
| Jan 14, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 162,700 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 137,700 |
| Jan 12, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 129,700 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 133,200 |
| Jan 8, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 89,200 |
| Jan 7, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 79,000 |
| Jan 6, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 135,200 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 17,300 |
| Jan 2, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 38,700 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 24,300 |
| Dec 30, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 63,100 |
| Dec 29, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 98,900 |
| Dec 26, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 156,700 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 75,800 |
| Dec 23, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 102,600 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 346,700 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 104,300 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 90,100 |
| Dec 17, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.27% | 119,100 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 270,900 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 368,500 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -2.17% | 400,000 |
| Dec 11, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 220,400 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 230,000 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 251,700 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 314,100 |
| Dec 5, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 1,016,400 |
| Dec 4, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 634,200 |
| Dec 3, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 245,800 |
| Dec 2, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 642,900 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 334,600 |
| Nov 28, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 683,400 |
| Nov 27, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 279,500 |
| Nov 26, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,195,400 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 483,200 |
| Nov 24, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 422,900 |
| Nov 21, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 187,800 |
| Nov 20, 2025 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 832,000 |
| Nov 19, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 367,700 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | - | 1,204,500 |
| Nov 17, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 9.32% | 2,496,900 |
| Nov 14, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 116,000 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 175,400 |
| Nov 12, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 260,100 |
| Nov 11, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 95,000 |
| Nov 10, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 66,100 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 53,400 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 67,700 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 20,500 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 114,900 |
| Nov 3, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 161,600 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 168,300 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 56,100 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 124,200 |
| Oct 28, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 24,100 |
| Oct 27, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 244,800 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 123,700 |
| Oct 23, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 13,300 |
| Oct 22, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 210,300 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 40,700 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 145,000 |
| Oct 16, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 108,900 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 43,200 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 121,600 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 92,900 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 210,800 |