Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.575	0.575	0.575	0.575	0.575	15,000
2024-04-25	0.575	0.585	0.565	0.585	0.585	42,000
2024-04-24	0.575	0.575	0.565	0.575	0.575	151,600
2024-04-23	0.580	0.580	0.580	0.580	0.580	20,000
2024-04-22	0.570	0.585	0.570	0.580	0.580	23,300
2024-04-19	0.590	0.590	0.575	0.575	0.575	158,500
2024-04-18	0.590	0.590	0.575	0.580	0.580	241,500
2024-04-17	0.570	0.590	0.570	0.570	0.570	214,900
2024-04-16	0.575	0.575	0.570	0.570	0.570	22,500
2024-04-15	0.590	0.595	0.580	0.595	0.595	145,200
2024-04-12	0.585	0.600	0.585	0.590	0.590	164,000
2024-04-09	0.590	0.590	0.580	0.580	0.580	26,900
2024-04-08	0.585	0.590	0.585	0.590	0.590	58,900
2024-04-05	0.600	0.600	0.585	0.590	0.590	199,000
2024-04-04	0.575	0.605	0.575	0.600	0.600	351,400
2024-04-03	0.590	0.590	0.575	0.590	0.590	101,000
2024-04-02	0.590	0.590	0.585	0.590	0.590	50,900
2024-04-01	0.590	0.590	0.590	0.590	0.590	26,000
2024-03-29	0.585	0.595	0.580	0.585	0.585	60,600
2024-03-27	0.595	0.595	0.580	0.585	0.585	142,900
2024-03-26	0.595	0.605	0.595	0.595	0.595	157,100
2024-03-25	0.600	0.610	0.600	0.600	0.600	180,700
2024-03-22	0.575	0.630	0.575	0.595	0.595	586,000
2024-03-21	0.575	0.575	0.575	0.575	0.575	22,000
2024-03-20	0.585	0.585	0.570	0.575	0.575	101,000
2024-03-19	0.600	0.600	0.585	0.585	0.585	67,900
2024-03-18	0.610	0.610	0.590	0.590	0.590	10,000
2024-03-15	0.595	0.595	0.590	0.595	0.595	49,100
2024-03-14	0.585	0.585	0.585	0.585	0.585	7,500
2024-03-13	0.585	0.605	0.580	0.585	0.585	26,600
2024-03-12	0.590	0.590	0.585	0.590	0.590	26,500
2024-03-11	0.625	0.625	0.590	0.590	0.590	1,100
2024-03-08	0.625	0.625	0.600	0.600	0.600	11,000
2024-03-07	0.590	0.615	0.585	0.600	0.600	58,000
2024-03-06	0.605	0.605	0.590	0.590	0.590	46,000
2024-03-05	0.605	0.605	0.605	0.605	0.605	3,000
2024-03-04	0.600	0.600	0.600	0.600	0.600	7,000
2024-03-01	0.610	0.615	0.600	0.615	0.615	78,000
2024-02-29	0.615	0.615	0.610	0.610	0.610	76,000
2024-02-27	0.620	0.625	0.620	0.625	0.625	45,000
2024-02-26	0.630	0.640	0.615	0.630	0.630	69,200
2024-02-23	0.615	0.615	0.615	0.615	0.615	16,000
2024-02-22	0.615	0.615	0.615	0.615	0.615	7,500
2024-02-20	0.630	0.630	0.620	0.620	0.620	65,500
2024-02-19	0.630	0.630	0.620	0.620	0.620	62,400
2024-02-16	0.635	0.635	0.625	0.630	0.630	121,400
2024-02-15	0.625	0.640	0.615	0.615	0.615	412,600
2024-02-14	0.625	0.625	0.625	0.625	0.625	1,000
2024-02-13	0.670	0.670	0.650	0.650	0.650	11,000
2024-02-09	0.645	0.670	0.640	0.645	0.645	39,200
2024-02-08	0.645	0.645	0.615	0.620	0.620	900
2024-02-07	0.650	0.650	0.610	0.610	0.610	26,700
2024-02-06	0.665	0.665	0.600	0.600	0.600	6,000
2024-02-02	0.615	0.665	0.615	0.665	0.665	24,000
2024-01-31	0.635	0.635	0.635	0.635	0.635	5,000
2024-01-30	0.620	0.640	0.615	0.630	0.630	78,500
2024-01-29	0.620	0.640	0.620	0.620	0.620	57,300
2024-01-26	0.615	0.615	0.615	0.615	0.615	10,000
2024-01-24	0.630	0.640	0.620	0.620	0.620	39,200
2024-01-23	0.620	0.640	0.610	0.640	0.640	42,000

← NewerPage 11 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.