Malaysia Steel Works (KL) Bhd. (KLSE:MASTEEL)
Malaysia
· Delayed Price · Currency is MYR 0.300
+0.015 (5.26%)
At close: Apr 28, 2026
KLSE:MASTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 2,988,700 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 2,892,300 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 430,400 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 418,300 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 205,800 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 528,100 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 782,600 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 533,200 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 292,400 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 499,400 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 1,285,700 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 695,300 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 606,200 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 216,200 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 112,500 |
| Apr 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 470,200 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 465,600 |
| Apr 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 242,400 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 76,900 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 155,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 94,500 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 482,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 537,500 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 272,300 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 902,800 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 913,200 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 229,400 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 495,900 |
| Mar 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,896,300 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 139,000 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 312,500 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 369,000 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 547,700 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 321,800 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 596,700 |
| 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 |