CSC Steel Holdings Berhad (KLSE:CSCSTEL)
Malaysia
· Delayed Price · Currency is MYR 1.510
+0.010 (0.67%)
At close: Apr 28, 2026
CSC Steel Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 1,002,200 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 439,900 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 586,900 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 2.80% | 1,749,700 |
| Apr 21, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 259,900 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 168,700 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 217,100 |
| Apr 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 261,000 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 147,800 |
| Apr 14, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 244,200 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 69,600 |
| Apr 10, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 245,600 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 409,100 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 82,700 |
| Apr 7, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 283,000 |
| Apr 6, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 68,300 |
| Apr 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.16% | 106,400 |
| Apr 2, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 441,400 |
| Apr 1, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 258,100 |
| Mar 31, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 417,800 |
| Mar 30, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 295,800 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 506,900 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 190,900 |
| Mar 25, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 163,700 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 197,600 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -1.35% | 233,700 |
| Mar 18, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 179,000 |
| Mar 17, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 219,400 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 133,500 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 146,300 |
| Mar 12, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 601,900 |
| Mar 11, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 107,400 |
| Mar 10, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 2.16% | 346,300 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.80% | 527,800 |
| 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 |