Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.575	0.575	0.560	0.565	0.565	87,100
2024-08-01	0.585	0.595	0.580	0.590	0.590	25,700
2024-07-31	0.590	0.590	0.590	0.590	0.590	1,000
2024-07-30	0.595	0.595	0.580	0.580	0.580	2,000
2024-07-29	0.585	0.585	0.580	0.585	0.585	11,200
2024-07-25	0.570	0.590	0.570	0.585	0.585	55,000
2024-07-24	0.585	0.595	0.575	0.575	0.575	55,100
2024-07-23	0.585	0.585	0.570	0.585	0.585	148,600
2024-07-22	0.595	0.595	0.580	0.595	0.595	80,500
2024-07-19	0.600	0.605	0.595	0.595	0.595	18,800
2024-07-18	0.595	0.600	0.585	0.600	0.600	68,700
2024-07-17	0.590	0.595	0.590	0.595	0.595	104,300
2024-07-16	0.600	0.600	0.600	0.600	0.600	12,000
2024-07-15	0.595	0.600	0.575	0.580	0.580	49,000
2024-07-12	0.575	0.600	0.575	0.600	0.600	1,500
2024-07-11	0.580	0.600	0.580	0.600	0.600	192,700
2024-07-10	0.590	0.595	0.585	0.595	0.595	48,700
2024-07-09	0.600	0.600	0.590	0.600	0.600	169,200
2024-07-05	0.600	0.600	0.590	0.600	0.600	394,300
2024-07-04	0.595	0.600	0.595	0.600	0.600	425,200
2024-07-03	0.600	0.600	0.595	0.595	0.595	677,400
2024-07-02	0.595	0.620	0.595	0.595	0.595	946,100
2024-07-01	0.590	0.590	0.590	0.590	0.590	62,000
2024-06-28	0.590	0.590	0.590	0.590	0.590	20,600
2024-06-27	0.585	0.600	0.585	0.595	0.595	100,400
2024-06-26	0.590	0.600	0.590	0.600	0.600	51,500
2024-06-25	0.590	0.590	0.590	0.590	0.590	34,300
2024-06-24	0.600	0.600	0.585	0.590	0.590	277,400
2024-06-21	0.595	0.605	0.590	0.605	0.605	785,900
2024-06-20	0.585	0.600	0.585	0.600	0.600	424,500
2024-06-19	0.600	0.600	0.585	0.585	0.585	176,600
2024-06-18	0.600	0.625	0.600	0.605	0.605	1,355,900
2024-06-14	0.575	0.650	0.575	0.595	0.595	2,044,300
2024-06-12	0.575	0.590	0.575	0.590	0.590	26,900
2024-06-11	0.580	0.580	0.580	0.580	0.580	8,000
2024-06-10	0.595	0.595	0.580	0.580	0.580	103,000
2024-06-07	0.595	0.600	0.575	0.580	0.580	36,300
2024-06-04	0.595	0.600	0.570	0.600	0.600	74,800
2024-05-31	0.585	0.585	0.570	0.585	0.585	43,200
2024-05-30	0.570	0.585	0.570	0.585	0.585	22,300
2024-05-29	0.575	0.585	0.575	0.585	0.585	11,000
2024-05-28	0.570	0.580	0.570	0.575	0.575	122,500
2024-05-27	0.570	0.570	0.565	0.570	0.570	190,800
2024-05-24	0.575	0.575	0.575	0.575	0.575	22,000
2024-05-23	0.580	0.585	0.575	0.585	0.585	55,900
2024-05-21	0.590	0.590	0.575	0.580	0.580	179,800
2024-05-20	0.585	0.590	0.585	0.585	0.585	262,000
2024-05-17	0.580	0.610	0.575	0.600	0.600	366,200
2024-05-16	0.570	0.585	0.570	0.580	0.580	241,100
2024-05-15	0.570	0.575	0.570	0.575	0.575	13,000
2024-05-14	0.570	0.585	0.570	0.585	0.585	43,400
2024-05-13	0.570	0.585	0.565	0.580	0.580	320,200
2024-05-10	0.580	0.580	0.570	0.570	0.570	22,000
2024-05-08	0.575	0.585	0.565	0.585	0.585	82,100
2024-05-07	0.570	0.585	0.570	0.570	0.570	88,900
2024-05-06	0.580	0.580	0.565	0.565	0.565	78,700
2024-05-03	0.590	0.590	0.580	0.580	0.580	20,800
2024-05-02	0.580	0.590	0.580	0.585	0.585	27,200
2024-04-30	0.585	0.585	0.580	0.585	0.585	92,600
2024-04-29	0.600	0.600	0.585	0.590	0.590	51,600

← NewerPage 10 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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