Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Steel Hawk Bhd. (0320) Historical Prices

MY:0320 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.070.080.070.080.08+14.29%523,4000.24
Nov 10, 20260.080.080.070.070.07-12.50%1,472,4000.63
Nov 09, 20260.080.080.080.080.080.00%00.00
Nov 06, 20260.080.080.080.080.080.00%447,2000.12
Nov 05, 20260.080.080.080.080.080.00%193,1000.04
Nov 04, 20260.080.080.080.080.080.00%3,427,9000.69
Nov 03, 20260.080.080.080.080.080.00%108,1000.02
Nov 02, 20260.080.080.080.080.08-5.88%365,8000.06
Oct 30, 20260.080.090.080.090.09+6.25%188,3000.03
Oct 29, 20260.080.080.080.080.08-5.88%305,3000.05
Oct 28, 20260.080.090.080.090.090.00%59,1000.01
Oct 27, 20260.090.090.080.090.09+6.25%369,6000.05
Oct 26, 20260.080.090.080.080.08+6.67%3,130,2000.45
Oct 23, 20260.080.080.070.080.080.00%1,256,1000.17
Oct 22, 20260.080.080.080.080.080.00%144,5000.02
Oct 21, 20260.080.080.070.080.08-6.25%3,295,5000.45
Oct 20, 20260.080.080.080.080.080.00%1,472,2000.20
Oct 19, 20260.080.080.080.080.08-5.88%619,7000.08
Oct 16, 20260.090.090.080.090.09+6.25%1,295,6000.17
Oct 15, 20260.090.090.080.080.08-11.11%1,896,8000.25
Oct 14, 20260.090.090.090.090.09+5.88%552,2000.07
Oct 13, 20260.090.090.080.090.09-5.56%1,603,0000.22
Oct 12, 20260.090.090.090.090.09+5.88%223,2000.03
Oct 09, 20260.090.090.090.090.090.00%3,570,9000.48
Oct 08, 20260.090.090.090.090.09-5.56%907,7000.12
Oct 07, 20260.090.090.090.090.09-5.26%503,6000.07
Oct 06, 20260.100.100.090.100.10+5.56%91,5000.01
Oct 05, 20260.090.100.090.090.09-5.26%1,840,2000.25
Oct 02, 20260.090.100.090.100.10+11.76%1,588,5000.22
Oct 01, 20260.090.090.090.090.09-5.56%556,5000.08
Sep 30, 20260.090.090.090.090.090.00%718,1000.10
Sep 29, 20260.100.100.090.090.09-5.26%2,698,8000.37
Sep 28, 20260.100.100.100.100.100.00%358,4000.05
Sep 25, 20260.090.100.090.100.10+5.56%628,8000.09
Sep 24, 20260.100.100.090.090.09-5.26%471,5000.06
Sep 23, 20260.100.100.090.100.100.00%1,678,7000.23
Sep 22, 20260.110.110.100.100.10-5.00%1,023,9000.14
Sep 21, 20260.100.110.100.100.10-4.76%2,034,2000.28
Sep 18, 20260.090.110.090.110.11+16.67%6,919,5000.98
Sep 17, 20260.100.100.090.090.09-5.26%2,297,8000.33
Sep 16, 20260.100.100.090.100.100.00%00.00
Sep 15, 20260.100.100.090.100.100.00%1,911,5000.27
Sep 14, 20260.100.100.090.100.100.00%948,6000.14
Sep 11, 20260.100.100.090.100.10-5.00%5,277,2000.76
Sep 10, 20260.100.110.100.100.100.00%1,567,9000.23
Sep 09, 20260.100.110.100.100.100.00%3,979,5000.58
Sep 08, 20260.100.110.100.100.10-4.76%4,903,6000.72
Sep 07, 20260.100.110.100.110.11+5.00%1,136,3000.17
Sep 04, 20260.100.110.100.100.100.00%3,904,5000.58
Sep 03, 20260.110.110.100.100.100.00%1,725,9000.26