Malaysia Steel Works (KL) Bhd. (KLSE:MASTEEL)
Malaysia
· Delayed Price · Currency is MYR 0.250
0.00 (0.00%)
At close: Mar 6, 2026
KLSE:MASTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 894,800 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 736,500 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,161,700 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,250,700 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 207,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 673,100 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 76,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 433,500 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 198,200 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 32,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 225,000 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 57,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 91,200 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 5,000 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 87,000 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 183,000 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 130,100 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 667,100 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 113,800 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 236,200 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 457,200 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 263,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 630,300 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 188,300 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 406,900 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 310,200 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 37,800 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 210,000 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 555,800 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 129,700 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 161,800 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,283,400 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,297,600 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 366,600 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 827,600 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,720,100 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 551,600 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 1,185,800 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 103,000 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 127,900 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 138,800 |
| Dec 31, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 1,874,600 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,556,200 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 617,000 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 52,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 53,800 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 238,000 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 58,200 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 500,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,863,900 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 584,100 |
| Dec 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 662,800 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 113,800 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 662,300 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 129,100 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 405,500 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 371,400 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 347,500 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 351,300 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 432,900 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 40,800 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 324,400 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 352,200 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 543,500 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 180,500 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 350,400 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,363,300 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 355,500 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,148,500 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 837,500 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 474,600 |
| Nov 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,530,300 |
| Nov 17, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 1,475,900 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 1,386,800 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 435,600 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 271,700 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 648,600 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 74,100 |
| Nov 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 441,200 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,540,900 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 369,800 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,181,100 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 451,200 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 389,200 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 2,014,400 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 1,073,200 |
| Oct 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 1,327,100 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 3,553,000 |
| Oct 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 4,596,300 |
| Oct 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 419,400 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 266,400 |
| Oct 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,083,300 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,039,600 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 339,400 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 359,900 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 2,483,500 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 1,387,900 |
| Oct 10, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 1,831,800 |