Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.5000+0.0100 (+2.04%)
At close: 4:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.49000.50000.49000.50000.50004,154,900
Oct 14, 20210.47500.49500.47000.49000.49007,630,400
Oct 13, 20210.47000.47500.45500.47500.47503,207,900
Oct 12, 20210.44000.48000.43500.47000.470011,182,600
Oct 11, 20210.42500.44000.42500.43500.43502,849,500
Oct 08, 20210.43000.43000.42500.42500.42501,118,400
Oct 07, 20210.42500.43000.42000.43000.43001,557,500
Oct 06, 20210.42500.43500.42500.42500.42503,392,500
Oct 05, 20210.41500.42500.40500.42500.42503,054,200
Oct 04, 20210.42500.43000.41000.41000.41002,022,700
Oct 01, 20210.42000.42500.41500.42000.42001,168,700
Sep 30, 20210.44000.44000.41500.42000.42002,581,500
Sep 29, 20210.42000.44000.41500.43000.43003,712,000
Sep 28, 20210.41000.42500.40500.41500.41503,906,300
Sep 27, 20210.45120.45120.43690.44170.44174,692,252
Sep 24, 20210.46540.46540.45120.45120.45122,038,594
Sep 23, 20210.46540.46540.45590.46540.46542,268,638
Sep 22, 20210.45590.46540.45120.46070.46071,574,086
Sep 21, 20210.45590.47020.44640.45590.45592,456,462
Sep 20, 20210.47970.47970.45590.45590.45593,851,567
Sep 17, 20210.48440.48440.47490.47970.47971,942,471
Sep 15, 20210.49390.49870.48440.48440.48442,439,828
Sep 14, 20210.50820.51290.48920.49390.49395,807,199
Sep 13, 20210.53500.54500.53000.53500.53501,550,300
Sep 10, 20210.51500.53500.51500.53500.53504,064,700
Sep 09, 20210.52500.53500.50500.51500.51502,852,800
Sep 08, 20210.54000.54500.52500.52500.52502,543,100
Sep 07, 20210.54500.55000.53500.54500.54502,063,400
Sep 06, 20210.55000.55500.53000.53500.53504,333,900
Sep 03, 20210.53500.54500.53000.54500.54503,313,300
Sep 02, 20210.55000.55000.53500.53500.53502,221,600
Sep 01, 20210.54500.56000.53500.55000.55007,423,800
Aug 30, 20210.52500.54500.52500.54500.54508,327,400
Aug 27, 20210.54000.54000.51500.52000.52003,357,300
Aug 26, 20210.49500.54500.49500.54000.540011,963,700
Aug 25, 20210.49500.50000.49000.49500.4950983,700
Aug 24, 20210.48500.49500.48500.49500.49501,778,100
Aug 23, 20210.49000.49500.48500.48500.48501,489,600
Aug 20, 20210.50500.51000.48000.49000.49007,790,100
Aug 19, 20210.53500.53500.51500.52000.5200767,000
Aug 18, 20210.53500.53500.52000.53500.53501,634,100
Aug 17, 20210.51500.53500.51000.52500.52503,033,400
Aug 16, 20210.52000.52000.50500.51000.51001,214,000
Aug 13, 20210.53000.53000.51000.51000.51001,012,600
Aug 12, 20210.52000.53000.51000.52500.5250980,300
Aug 11, 20210.54000.54500.51500.52000.52003,049,000
Aug 09, 20210.52000.54000.51500.52500.52504,686,200
Aug 06, 20210.49000.51500.48500.51500.51502,586,100
Aug 05, 20210.49500.49500.49000.49000.4900329,100
Aug 04, 20210.50000.50000.49000.49500.4950484,500
Aug 03, 20210.50000.50000.49000.50000.5000536,400
Aug 02, 20210.51000.51000.49000.49500.49501,465,000
Jul 30, 20210.50000.52000.50000.50500.50501,271,100
Jul 29, 20210.50500.52000.50000.50000.50001,284,400
Jul 28, 20210.50500.51000.50000.50500.5050454,900
Jul 27, 20210.51000.51500.50500.50500.5050904,200
Jul 26, 20210.51500.53000.50500.51000.51001,669,900
Jul 23, 20210.52000.52500.51500.51500.5150685,800
Jul 22, 20210.52000.54000.51500.51500.51502,981,300
Jul 21, 20210.52000.52000.50500.51000.5100764,500
Jul 19, 20210.52500.53500.52000.52000.52005,488,400
Jul 16, 20210.50000.52500.49500.51500.51505,980,100
Jul 15, 20210.48500.50000.48500.49000.49002,361,000
Jul 14, 20210.48000.48500.47000.48000.48001,959,800
Jul 13, 20210.48500.49000.48000.48500.4850898,200
Jul 12, 20210.50000.50000.48000.48500.48501,671,100
Jul 09, 20210.48500.50000.48500.50000.50001,545,300
Jul 08, 20210.51000.51000.48000.48500.48503,561,400
Jul 07, 20210.52000.52000.51000.51000.5100780,500
Jul 06, 20210.52500.53000.51500.52000.52001,968,500
Jul 05, 20210.50000.53000.49500.52000.52007,182,400
Jul 02, 20210.50000.51500.49000.50000.50001,201,100
Jul 01, 20210.49000.51000.49000.50000.50002,616,700
Jun 30, 20210.51000.51000.48500.49500.49502,464,900
Jun 29, 20210.51000.52000.50500.50500.50501,646,300
Jun 28, 20210.53500.53500.50500.51000.51003,673,800
Jun 25, 20210.54000.55000.53000.53500.53502,891,300
Jun 24, 20210.55000.55000.53000.53500.53502,282,800
Jun 23, 20210.54500.56000.54000.54500.54502,958,400
Jun 22, 20210.54500.55500.54500.54500.54501,606,700
Jun 21, 20210.56000.56000.54000.54000.54006,407,900
Jun 18, 20210.56500.57500.56000.57000.57003,939,500
Jun 17, 20210.57000.58000.56500.57500.57504,011,000
Jun 16, 20210.59500.59500.56500.57500.57507,562,600
Jun 15, 20210.60000.61000.59000.59500.59506,111,100
Jun 14, 20210.60500.61500.59500.60500.60509,561,800
Jun 11, 20210.59000.60500.58000.60000.600013,061,200
Jun 10, 20210.56000.59000.55500.58500.585012,352,900
Jun 09, 20210.55500.56500.55000.56000.56003,756,700
Jun 08, 20210.58500.59000.55000.55000.55009,036,100
Jun 04, 20210.58500.59000.57500.58500.58503,208,200
Jun 03, 20210.58000.60000.57000.58500.585018,015,100
Jun 02, 20210.57500.59000.57000.57500.575011,035,400
Jun 01, 20210.59500.59500.56000.57000.57009,904,400
May 31, 20210.57000.61000.57000.58500.58506,427,200
May 28, 20210.65000.66500.59500.60000.600023,002,200
May 27, 20210.65000.66000.64000.65500.65508,450,500
May 25, 20210.67500.67500.64500.65500.65507,834,700
May 24, 20210.64000.69000.63000.67000.670023,711,800
May 21, 20210.59000.62500.56500.62000.620016,199,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement