Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Malaysia Steel Works (KL) Bhd. (5098) Historical Prices

MY:5098 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.170.170.170.170.170.00%1,0000.00
Nov 10, 20260.170.170.170.170.17-2.86%689,9001.09
Nov 09, 20260.180.180.170.180.180.00%00.00
Nov 06, 20260.170.180.170.180.180.00%711,7001.03
Nov 05, 20260.180.180.170.180.18+2.94%815,9001.19
Nov 04, 20260.170.170.170.170.17-2.86%488,2000.72
Nov 03, 20260.180.180.170.180.18-2.78%286,5000.42
Nov 02, 20260.180.180.180.180.18+2.86%325,1000.48
Oct 30, 20260.180.180.180.180.18-2.78%326,5000.48
Oct 29, 20260.180.180.180.180.18-2.70%40,1000.06
Oct 28, 20260.180.190.180.190.190.00%36,1000.05
Oct 27, 20260.180.190.180.190.19+2.78%85,8000.13
Oct 26, 20260.190.190.180.180.18-2.70%265,1000.39
Oct 23, 20260.190.190.180.190.190.00%540,1000.80
Oct 22, 20260.190.190.180.190.190.00%345,6000.51
Oct 21, 20260.180.190.180.190.19+2.78%521,0000.74
Oct 20, 20260.180.180.180.180.180.00%8,0000.01
Oct 19, 20260.170.180.170.180.180.00%143,4000.20
Oct 16, 20260.180.180.180.180.18+2.86%70,7000.10
Oct 15, 20260.180.180.180.180.18-2.78%251,1000.34
Oct 14, 20260.190.190.180.180.18-2.70%794,3001.08
Oct 13, 20260.190.200.190.190.19-2.63%711,5000.97
Oct 12, 20260.190.190.190.190.19+2.70%852,8001.14
Oct 09, 20260.190.190.180.190.190.00%451,7000.60
Oct 08, 20260.190.190.180.190.190.00%1,358,1001.80
Oct 07, 20260.190.190.180.190.19-2.63%863,1001.15
Oct 06, 20260.190.200.190.190.19-2.56%695,9000.94
Oct 05, 20260.200.200.190.200.200.00%225,0000.30
Oct 02, 20260.190.200.190.200.200.00%582,2000.77
Oct 01, 20260.200.200.190.200.20-2.50%635,9000.85
Sep 30, 20260.200.200.200.200.200.00%275,0000.37
Sep 29, 20260.200.200.200.200.20+2.56%203,0000.27
Sep 28, 20260.200.200.200.200.200.00%219,0000.29
Sep 25, 20260.200.200.200.200.200.00%527,3000.70
Sep 24, 20260.200.200.200.200.200.00%487,5000.66
Sep 23, 20260.200.200.200.200.200.00%125,1000.17
Sep 22, 20260.190.200.180.200.20+2.63%1,483,8002.05
Sep 21, 20260.200.200.190.190.19-2.56%1,105,1001.56
Sep 18, 20260.200.200.200.200.200.00%235,3000.33
Sep 17, 20260.210.210.200.200.20-4.88%452,6000.63
Sep 16, 20260.210.210.200.210.210.00%00.00
Sep 15, 20260.200.210.200.210.21+2.50%850,6001.15
Sep 14, 20260.200.210.200.200.20-2.44%1,301,0001.81
Sep 11, 20260.210.210.200.210.210.00%883,0001.24
Sep 10, 20260.210.210.210.210.21-2.38%225,0000.32
Sep 09, 20260.210.210.210.210.210.00%50,4000.07
Sep 08, 20260.210.210.210.210.210.00%258,7000.36
Sep 07, 20260.210.220.210.210.210.00%893,1001.28
Sep 04, 20260.220.220.210.210.210.00%290,3000.41
Sep 03, 20260.210.210.210.210.210.00%168,9000.24