Steel Hawk Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	0.540	0.560	0.535	0.545	0.545	3,242,500
2025-05-27	0.550	0.550	0.530	0.540	0.540	1,773,700
2025-05-26	0.515	0.550	0.515	0.550	0.550	5,858,400
2025-05-23	0.515	0.515	0.510	0.515	0.515	716,800
2025-05-22	0.520	0.525	0.510	0.515	0.515	1,304,800
2025-05-21	0.525	0.525	0.510	0.525	0.525	1,000,600
2025-05-20	0.530	0.535	0.515	0.520	0.520	2,675,000
2025-05-19	0.540	0.540	0.515	0.520	0.520	3,706,200
2025-05-16	0.555	0.565	0.540	0.545	0.545	3,050,000
2025-05-15	0.540	0.560	0.520	0.550	0.550	15,757,800
2025-05-14	0.510	0.520	0.495	0.520	0.520	4,046,700
2025-05-13	0.485	0.510	0.480	0.505	0.505	5,779,200
2025-05-09	0.475	0.480	0.470	0.475	0.475	865,100
2025-05-08	0.475	0.485	0.465	0.475	0.475	1,738,500
2025-05-07	0.455	0.485	0.455	0.475	0.475	2,557,400
2025-05-06	0.455	0.455	0.445	0.455	0.455	767,800
2025-05-05	0.455	0.455	0.445	0.455	0.455	1,773,400
2025-05-02	0.450	0.455	0.450	0.455	0.455	330,900
2025-04-30	0.460	0.460	0.440	0.450	0.450	1,014,300
2025-04-29	0.465	0.470	0.455	0.460	0.460	402,000
2025-04-28	0.455	0.460	0.455	0.460	0.460	118,900
2025-04-25	0.450	0.470	0.450	0.460	0.460	683,300
2025-04-24	0.450	0.450	0.450	0.450	0.450	537,600
2025-04-23	0.440	0.450	0.430	0.450	0.450	763,300
2025-04-22	0.460	0.460	0.430	0.440	0.440	1,470,400
2025-04-21	0.465	0.465	0.450	0.460	0.460	11,200
2025-04-18	0.460	0.465	0.450	0.465	0.465	127,600
2025-04-17	0.445	0.460	0.445	0.460	0.460	114,300
2025-04-16	0.450	0.450	0.445	0.450	0.450	166,100
2025-04-15	0.450	0.450	0.440	0.450	0.450	71,700
2025-04-14	0.445	0.470	0.445	0.450	0.450	115,600
2025-04-11	0.430	0.465	0.425	0.445	0.445	1,207,900
2025-04-10	0.365	0.440	0.365	0.440	0.440	1,859,100
2025-04-09	0.420	0.420	0.330	0.345	0.345	2,191,000
2025-04-08	0.430	0.440	0.415	0.420	0.420	361,100
2025-04-07	0.450	0.450	0.420	0.420	0.420	2,375,900
2025-04-04	0.460	0.470	0.455	0.470	0.470	637,300
2025-04-03	0.470	0.480	0.460	0.470	0.470	2,630,900
2025-04-02	0.460	0.475	0.455	0.470	0.470	2,338,700
2025-03-28	0.460	0.470	0.455	0.460	0.460	373,000
2025-03-27	0.450	0.470	0.445	0.460	0.460	801,100
2025-03-26	0.455	0.455	0.445	0.450	0.450	241,500
2025-03-25	0.460	0.465	0.450	0.455	0.455	418,900
2025-03-24	0.460	0.460	0.455	0.460	0.460	179,100
2025-03-21	0.450	0.470	0.450	0.460	0.460	1,459,200
2025-03-20	0.450	0.450	0.440	0.450	0.450	214,500
2025-03-19	0.440	0.450	0.440	0.450	0.450	11,000
2025-03-17	0.450	0.450	0.445	0.450	0.450	176,500
2025-03-14	0.435	0.450	0.435	0.450	0.450	253,400
2025-03-13	0.425	0.450	0.425	0.440	0.440	367,400
2025-03-12	0.435	0.435	0.430	0.430	0.430	50,400
2025-03-11	0.415	0.435	0.415	0.430	0.430	2,492,100
2025-03-10	0.430	0.435	0.415	0.420	0.420	2,227,900
2025-03-07	0.425	0.435	0.425	0.430	0.430	226,600
2025-03-06	0.420	0.425	0.415	0.420	0.420	1,491,200
2025-03-05	0.420	0.420	0.415	0.420	0.420	2,106,500
2025-03-04	0.420	0.425	0.415	0.420	0.420	793,900
2025-03-03	0.420	0.420	0.415	0.420	0.420	370,700
2025-02-28	0.415	0.420	0.410	0.420	0.420	754,200
2025-02-27	0.420	0.420	0.410	0.415	0.415	1,714,700

← NewerPage 7 of 21 · 1,235 trading daysOlder →

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.