Malaysia Steel Works KL Bhd Recent Share Price (KLSE:5098)

3 Followers KLSE:5098 - Malaysia Steel Works (KL) Bhd Shs Malaysia Steel Works KL Bhd
Sector: Materials, Industry: Steel

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Oct 2021	MYR	0.425	0.44	0.425	0.435	0.435	+0.01 (+2.35%)	2,849,500
8 Oct 2021	MYR	0.43	0.43	0.425	0.425	0.425	-0.005 (-1.16%)	1,118,400
7 Oct 2021	MYR	0.425	0.43	0.42	0.43	0.43	+0.005 (+1.18%)	1,557,500
6 Oct 2021	MYR	0.425	0.435	0.425	0.425	0.425	0.0 (0.0%)	3,392,500
5 Oct 2021	MYR	0.415	0.425	0.405	0.425	0.425	+0.015 (+3.66%)	3,054,200
4 Oct 2021	MYR	0.425	0.43	0.41	0.41	0.41	-0.01 (-2.38%)	2,022,700
1 Oct 2021	MYR	0.42	0.425	0.415	0.42	0.42	0.0 (0.0%)	1,168,700
30 Sep 2021	MYR	0.44	0.44	0.415	0.42	0.42	-0.01 (-2.33%)	2,581,500
29 Sep 2021	MYR	0.42	0.44	0.415	0.43	0.43	+0.015 (+3.61%)	3,712,000
28 Sep 2021	MYR	0.41	0.425	0.405	0.415	0.415	-0.027 (-6.04%)	3,906,300
27 Sep 2021	MYR	0.4512	0.4512	0.4369	0.4417	0.4417	-0.009 (-2.11%)	4,692,252
24 Sep 2021	MYR	0.4654	0.4654	0.4512	0.4512	0.4512	-0.014 (-3.05%)	2,038,594
23 Sep 2021	MYR	0.4654	0.4654	0.4559	0.4654	0.4654	+0.005 (+1.02%)	2,268,638
22 Sep 2021	MYR	0.4559	0.4654	0.4512	0.4607	0.4607	+0.005 (+1.05%)	1,574,086
21 Sep 2021	MYR	0.4559	0.4702	0.4464	0.4559	0.4559	0.0 (0.0%)	2,456,462
20 Sep 2021	MYR	0.4797	0.4797	0.4559	0.4559	0.4559	-0.024 (-4.96%)	3,851,567
17 Sep 2021	MYR	0.4844	0.4844	0.4749	0.4797	0.4797	-0.005 (-0.97%)	1,942,471
15 Sep 2021	MYR	0.4939	0.4987	0.4844	0.4844	0.4844	-0.009 (-1.92%)	2,439,828
14 Sep 2021	MYR	0.5082	0.5129	0.4892	0.4939	0.4939	-0.041 (-7.68%)	5,807,199
13 Sep 2021	MYR	0.535	0.545	0.53	0.535	0.535	0.0 (0.0%)	1,550,300
10 Sep 2021	MYR	0.515	0.535	0.515	0.535	0.535	+0.02 (+3.88%)	4,064,700
9 Sep 2021	MYR	0.525	0.535	0.505	0.515	0.515	-0.01 (-1.90%)	2,852,800
8 Sep 2021	MYR	0.54	0.545	0.525	0.525	0.525	-0.02 (-3.67%)	2,543,100
7 Sep 2021	MYR	0.545	0.55	0.535	0.545	0.545	+0.01 (+1.87%)	2,063,400
6 Sep 2021	MYR	0.55	0.555	0.53	0.535	0.535	-0.01 (-1.83%)	4,333,900
3 Sep 2021	MYR	0.535	0.545	0.53	0.545	0.545	+0.01 (+1.87%)	3,313,300
2 Sep 2021	MYR	0.55	0.55	0.535	0.535	0.535	-0.015 (-2.73%)	2,221,600
1 Sep 2021	MYR	0.545	0.56	0.535	0.55	0.55	+0.005 (+0.92%)	7,423,800
30 Aug 2021	MYR	0.525	0.545	0.525	0.545	0.545	+0.025 (+4.81%)	8,327,400
27 Aug 2021	MYR	0.54	0.54	0.515	0.52	0.52	-0.02 (-3.70%)	3,357,300