Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0320.KLSE stock page

Steel Hawk Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.300	0.300	0.290	0.290	0.290	429,800
2025-11-14	0.300	0.300	0.290	0.300	0.300	517,400
2025-11-13	0.285	0.300	0.280	0.300	0.300	1,420,700
2025-11-12	0.285	0.285	0.280	0.285	0.285	258,800
2025-11-11	0.285	0.290	0.285	0.290	0.290	28,300
2025-11-10	0.290	0.295	0.285	0.285	0.285	309,700
2025-11-07	0.285	0.295	0.285	0.290	0.290	181,000
2025-11-06	0.285	0.290	0.285	0.285	0.285	151,700
2025-11-05	0.290	0.295	0.285	0.295	0.295	240,000
2025-11-04	0.300	0.300	0.290	0.295	0.295	205,800
2025-11-03	0.295	0.300	0.290	0.295	0.295	720,900
2025-10-31	0.295	0.300	0.290	0.295	0.295	437,600
2025-10-30	0.290	0.295	0.290	0.295	0.295	270,400
2025-10-29	0.290	0.290	0.280	0.290	0.290	365,300
2025-10-28	0.295	0.295	0.285	0.290	0.290	713,200
2025-10-27	0.295	0.305	0.295	0.300	0.300	511,600
2025-10-24	0.315	0.315	0.300	0.305	0.305	1,877,000
2025-10-23	0.290	0.310	0.280	0.310	0.310	3,094,400

← NewerPage 5 of 5 · 258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-01	0.0055 MYR
2022-06-15	0.0039 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.