CSC Steel Holdings Bhd.(MY:5094)
RM1.21+0.01 (+0.83%)
MY:5094
CSC Steel Holdings Bhd. historical prices
RM1.21
At close:+0.01 (+0.83%)
CSC Steel Holdings Bhd. (5094) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | +0.83% | 145,300 | 1.21 |
| Nov 10, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 0.00% | 166,800 | 1.42 |
| Nov 09, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 108,000 | 0.91 |
| Nov 05, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 265,600 | 2.28 |
| Nov 04, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 184,700 | 1.57 |
| Nov 03, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 8,600 | 0.07 |
| Nov 02, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.00% | 473,000 | 4.23 |
| Oct 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.00% | 121,900 | 1.08 |
| Oct 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 76,000 | 0.67 |
| Oct 28, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 28,200 | 0.25 |
| Oct 27, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 55,900 | 0.49 |
| Oct 26, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.83% | 139,500 | 1.23 |
| Oct 23, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +0.83% | 94,900 | 0.83 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.00% | 127,300 | 1.11 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 191,400 | 1.71 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.00% | 147,800 | 1.33 |
| Oct 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | +0.83% | 139,200 | 1.25 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | 0.00% | 311,900 | 2.90 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 38,200 | 0.36 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.00% | 151,200 | 1.43 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.00% | 113,600 | 1.08 |
| Oct 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 78,900 | 0.74 |
| Oct 09, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 243,300 | 2.36 |
| Oct 08, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 54,400 | 0.50 |
| Oct 07, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 46,900 | 0.43 |
| Oct 06, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 76,500 | 0.70 |
| Oct 05, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 76,100 | 0.69 |
| Oct 02, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 124,200 | 1.15 |
| Oct 01, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.00% | 181,200 | 1.71 |
| Sep 30, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 51,600 | 0.48 |
| Sep 29, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.82% | 78,600 | 0.72 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | +0.83% | 223,200 | 2.07 |
| Sep 25, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 109,900 | 1.03 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 123,800 | 1.15 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +1.64% | 151,400 | 1.40 |
| Sep 22, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 264,500 | 2.50 |
| Sep 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 146,300 | 1.36 |
| Sep 18, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | +0.81% | 80,400 | 0.73 |
| Sep 17, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 164,800 | 1.51 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 17,200 | 0.14 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.81% | 98,300 | 0.80 |
| Sep 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 139,800 | 1.04 |
| Sep 10, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +1.63% | 75,200 | 0.52 |
| Sep 09, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 65,000 | 0.44 |
| Sep 08, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 57,700 | 0.39 |
| Sep 07, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.81% | 52,600 | 0.35 |
| Sep 04, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.00% | 50,300 | 0.33 |
| Sep 03, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.36% | 17,600 | 0.11 |
