Skip to main content
Steel Hawk Berhad (KLSE:HAWK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.215
+0.005 (2.38%)
At close: Apr 29, 2026

Steel Hawk Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.220.210.220.222.38%440,900
Apr 28, 20260.210.210.200.210.215.00%1,771,000
Apr 27, 20260.210.210.200.200.20-4.76%2,345,500
Apr 24, 20260.220.220.200.210.21-2.33%1,235,600
Apr 23, 20260.210.220.210.220.222.38%878,900
Apr 22, 20260.230.230.210.210.21-8.70%5,032,400
Apr 21, 20260.240.240.230.230.23-2.13%3,609,800
Apr 20, 20260.240.250.230.240.24-4.08%1,235,700
Apr 17, 20260.250.250.240.250.25-3.92%860,400
Apr 16, 20260.250.260.250.260.262.00%3,092,900
Apr 15, 20260.260.260.250.250.25-1,212,000
Apr 14, 20260.240.260.240.250.252.04%1,764,900
Apr 13, 20260.250.250.240.250.25-2.00%569,400
Apr 10, 20260.250.250.250.250.25-487,100
Apr 9, 20260.260.260.250.250.25-3.85%1,713,900
Apr 8, 20260.260.270.260.260.26-1,290,300
Apr 7, 20260.250.270.250.260.264.00%1,673,600
Apr 6, 20260.250.250.250.250.25-142,100
Apr 3, 20260.260.260.250.250.25-1.96%286,300
Apr 2, 20260.250.260.250.260.262.00%464,400
Apr 1, 20260.260.260.250.250.25-3.85%647,800
Mar 31, 20260.250.260.250.260.26-13.33%729,800
Mar 30, 20260.280.300.280.300.305.26%1,335,200
Mar 27, 20260.290.290.280.290.29-1.72%484,700
Mar 26, 20260.290.290.280.290.291.75%265,100
Mar 25, 20260.290.290.280.290.29-1.72%747,800
Mar 24, 20260.290.290.280.290.29-600,300
Mar 19, 20260.290.300.290.290.29-134,100
Mar 18, 20260.290.290.290.290.29-532,900
Mar 17, 20260.300.300.290.290.29-1.69%611,300
Mar 16, 20260.290.300.290.300.301.72%173,500
Mar 13, 20260.290.300.290.290.29-355,800
Mar 12, 20260.280.290.280.290.291.75%379,200
Mar 11, 20260.290.290.280.290.29-1,167,500
Mar 10, 20260.280.290.280.290.293.64%613,700
Mar 9, 20260.300.300.280.280.28-6.78%1,299,500
Mar 6, 20260.290.300.280.300.301.72%1,574,100
Mar 5, 20260.280.290.280.290.293.57%855,600
Mar 4, 20260.280.290.280.280.28-850,900
Mar 3, 20260.280.290.270.280.28-843,700
Mar 2, 20260.290.290.280.280.28-1.75%1,131,600
Feb 27, 20260.290.290.280.290.29-1,047,000
Feb 26, 20260.280.290.280.290.291.79%1,321,400
Feb 25, 20260.280.290.280.280.281.82%640,800
Feb 24, 20260.270.280.270.280.281.85%679,900
Feb 23, 20260.280.280.270.270.27-3.57%1,529,900
Feb 20, 20260.280.290.280.280.28-438,900
Feb 19, 20260.280.290.270.280.281.82%1,233,100
Feb 16, 20260.270.280.270.280.28-222,400
Feb 13, 20260.280.280.270.280.28-863,300
Feb 12, 20260.270.280.270.280.281.85%955,700
Feb 11, 20260.270.280.270.270.27-626,000
Feb 10, 20260.260.280.260.270.273.85%326,100
Feb 9, 20260.260.270.260.260.261.96%640,100
Feb 6, 20260.260.260.250.260.26-3.77%1,059,100
Feb 5, 20260.270.270.260.270.27-1.85%829,300
Feb 4, 20260.270.270.270.270.271.89%770,600
Feb 3, 20260.270.270.270.270.271.92%1,444,100
Jan 30, 20260.250.270.250.260.264.00%1,338,000
Jan 29, 20260.250.250.240.250.25-1.96%537,000
Jan 28, 20260.260.270.250.260.26-1.92%583,100
Jan 27, 20260.240.270.240.260.2613.04%4,192,200
Jan 26, 20260.240.240.230.230.23-2.13%557,600
Jan 23, 20260.240.240.240.240.242.17%435,400
Jan 22, 20260.230.240.230.230.23-260,900
Jan 21, 20260.230.230.230.230.23-132,400
Jan 20, 20260.240.240.230.230.23-4.17%1,218,200
Jan 19, 20260.250.250.240.240.24-2.04%491,500
Jan 16, 20260.250.250.250.250.25-399,300
Jan 15, 20260.250.250.240.250.25-473,800
Jan 14, 20260.250.250.240.250.25-2.00%541,800
Jan 13, 20260.260.260.240.250.25-3.85%3,199,600
Jan 12, 20260.280.280.260.260.26-7.14%2,464,200
Jan 9, 20260.300.300.280.280.28-5.08%1,976,500
Jan 8, 20260.290.310.290.300.301.72%3,939,400
Jan 7, 20260.300.300.290.290.29-1.69%493,200
Jan 6, 20260.290.300.290.300.30-190,400
Jan 5, 20260.290.300.290.300.301.72%416,600
Jan 2, 20260.290.290.290.290.291.75%1,100
Dec 31, 20250.280.290.280.290.29-1.72%121,800
Dec 30, 20250.290.290.280.290.29-71,100
Dec 29, 20250.290.290.290.290.29-100,500
Dec 26, 20250.290.290.290.290.291.75%261,600
Dec 24, 20250.290.290.280.290.29-1.72%176,000
Dec 23, 20250.290.290.290.290.29-85,900
Dec 22, 20250.290.290.290.290.29-213,600
Dec 19, 20250.290.290.280.290.291.75%97,100
Dec 18, 20250.290.290.280.290.29-182,900
Dec 17, 20250.290.290.280.290.29-1.72%142,500
Dec 16, 20250.290.290.290.290.29-145,500
Dec 15, 20250.290.290.290.290.29-120,100
Dec 12, 20250.280.290.280.290.293.57%680,500
Dec 11, 20250.280.280.280.280.281.82%146,000
Dec 10, 20250.280.280.280.280.28-1.79%72,600
Dec 9, 20250.280.280.280.280.28-38,300
Dec 8, 20250.280.280.270.280.28-59,000
Dec 5, 20250.280.280.280.280.28-169,600
Dec 4, 20250.280.280.270.280.281.82%72,500
Dec 3, 20250.280.290.280.280.28-1.79%330,800
Dec 2, 20250.280.290.280.280.28-162,700