Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.620	0.640	0.610	0.640	0.640	42,000
2024-01-22	0.630	0.630	0.630	0.630	0.630	30,000
2024-01-19	0.625	0.640	0.625	0.635	0.635	38,500
2024-01-18	0.620	0.620	0.620	0.620	0.620	40,000
2024-01-17	0.620	0.625	0.620	0.625	0.625	62,500
2024-01-16	0.630	0.640	0.625	0.625	0.625	117,000
2024-01-15	0.630	0.630	0.620	0.630	0.630	105,000
2024-01-12	0.650	0.650	0.630	0.630	0.630	70,400
2024-01-11	0.660	0.660	0.640	0.640	0.640	53,000
2024-01-10	0.650	0.650	0.650	0.650	0.650	1,000
2024-01-09	0.660	0.670	0.650	0.650	0.650	22,300
2024-01-08	0.660	0.660	0.660	0.660	0.660	7,000
2024-01-05	0.650	0.660	0.640	0.660	0.660	77,000
2024-01-04	0.655	0.655	0.645	0.650	0.650	31,000
2024-01-03	0.625	0.655	0.625	0.655	0.655	26,000
2024-01-02	0.635	0.660	0.635	0.660	0.660	22,000
2023-12-29	0.640	0.640	0.635	0.635	0.635	44,800
2023-12-28	0.630	0.650	0.630	0.645	0.645	23,000
2023-12-27	0.660	0.660	0.630	0.630	0.630	169,900
2023-12-26	0.650	0.650	0.620	0.620	0.620	50,000
2023-12-22	0.665	0.665	0.665	0.665	0.665	12,100
2023-12-21	0.650	0.660	0.650	0.660	0.660	16,100
2023-12-20	0.640	0.655	0.630	0.650	0.650	89,900
2023-12-19	0.660	0.660	0.660	0.660	0.660	5,000
2023-12-18	0.675	0.675	0.640	0.665	0.665	15,000
2023-12-15	0.670	0.670	0.645	0.645	0.645	40,500
2023-12-14	0.650	0.670	0.650	0.655	0.655	153,800
2023-12-13	0.675	0.675	0.645	0.670	0.670	76,600
2023-12-12	0.665	0.670	0.650	0.660	0.660	98,000
2023-12-11	0.660	0.670	0.650	0.660	0.660	405,000
2023-12-08	0.690	0.690	0.665	0.675	0.675	327,900
2023-12-07	0.705	0.710	0.680	0.690	0.690	348,300
2023-12-06	0.610	0.710	0.610	0.705	0.705	1,899,900
2023-12-05	0.600	0.610	0.600	0.605	0.605	45,700
2023-12-04	0.585	0.600	0.580	0.600	0.600	86,800
2023-12-01	0.590	0.610	0.590	0.590	0.590	363,300
2023-11-30	0.600	0.620	0.600	0.610	0.610	95,200
2023-11-29	0.610	0.625	0.610	0.625	0.625	138,500
2023-11-28	0.630	0.635	0.610	0.610	0.610	510,200
2023-11-27	0.660	0.660	0.635	0.635	0.635	205,300
2023-11-24	0.640	0.660	0.640	0.650	0.650	103,200
2023-11-23	0.650	0.660	0.645	0.655	0.655	164,700
2023-11-22	0.650	0.660	0.640	0.640	0.640	301,500
2023-11-21	0.675	0.680	0.650	0.650	0.650	315,700
2023-11-20	0.685	0.685	0.660	0.675	0.675	368,800
2023-11-17	0.695	0.695	0.680	0.685	0.685	347,000
2023-11-16	0.710	0.710	0.690	0.700	0.700	340,100
2023-11-15	0.705	0.725	0.705	0.710	0.710	551,300
2023-11-14	0.705	0.715	0.690	0.700	0.700	364,700
2023-11-10	0.695	0.730	0.695	0.710	0.710	948,400
2023-11-09	0.730	0.730	0.700	0.700	0.700	721,400
2023-11-08	0.735	0.735	0.715	0.730	0.730	585,500
2023-11-07	0.755	0.780	0.735	0.740	0.740	979,000
2023-11-06	0.780	0.795	0.760	0.760	0.760	500,900
2023-11-03	0.765	0.805	0.755	0.780	0.780	1,150,400
2023-11-02	0.750	0.795	0.750	0.765	0.765	1,237,400
2023-11-01	0.780	0.800	0.745	0.755	0.755	432,500
2023-10-31	0.835	0.845	0.770	0.780	0.780	3,772,300
2023-10-30	0.670	0.835	0.660	0.815	0.815	5,350,700
2023-10-27	0.740	0.740	0.670	0.675	0.675	1,089,800

← NewerPage 12 of 20 · 1,151 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.