Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.795	0.830	0.730	0.740	0.740	4,154,500
2023-10-25	0.610	0.740	0.610	0.735	0.735	1,320,300
2023-10-24	0.560	0.560	0.560	0.560	0.560	1,900
2023-10-23	0.610	0.610	0.610	0.610	0.610	1,000
2023-10-19	0.600	0.610	0.600	0.610	0.610	60,000
2023-10-18	0.600	0.600	0.600	0.600	0.600	80,000
2023-10-17	0.600	0.600	0.580	0.600	0.600	85,600
2023-10-16	0.575	0.580	0.575	0.575	0.575	81,000
2023-10-13	0.550	0.575	0.550	0.575	0.575	100,800
2023-10-12	0.575	0.575	0.550	0.550	0.550	19,100
2023-10-10	0.575	0.575	0.575	0.575	0.575	10,000
2023-10-09	0.545	0.575	0.545	0.575	0.575	26,000
2023-10-06	0.560	0.580	0.560	0.575	0.575	81,000
2023-10-05	0.545	0.545	0.510	0.535	0.535	47,000
2023-10-04	0.575	0.575	0.575	0.575	0.575	35,000
2023-10-03	0.555	0.580	0.555	0.580	0.580	11,000
2023-10-02	0.565	0.585	0.560	0.580	0.580	226,000
2023-09-29	0.590	0.590	0.585	0.585	0.585	5,500
2023-09-27	0.585	0.590	0.575	0.590	0.590	291,600
2023-09-26	0.585	0.600	0.585	0.590	0.590	16,800
2023-09-25	0.585	0.600	0.585	0.600	0.600	114,600
2023-09-22	0.575	0.590	0.575	0.575	0.575	26,200
2023-09-21	0.585	0.590	0.580	0.580	0.580	65,000
2023-09-20	0.595	0.595	0.580	0.590	0.590	33,000
2023-09-19	0.580	0.595	0.570	0.590	0.590	306,000
2023-09-18	0.590	0.590	0.585	0.585	0.585	149,500
2023-09-15	0.610	0.610	0.585	0.610	0.610	167,400
2023-09-13	0.600	0.600	0.600	0.600	0.600	26,000
2023-09-12	0.610	0.610	0.610	0.610	0.610	10,000
2023-09-11	0.565	0.615	0.565	0.600	0.600	9,700
2023-09-08	0.590	0.590	0.570	0.570	0.570	40,400
2023-09-07	0.600	0.600	0.580	0.580	0.580	46,400
2023-09-06	0.600	0.600	0.600	0.600	0.600	18,000
2023-09-05	0.600	0.600	0.600	0.600	0.600	7,000
2023-09-04	0.600	0.615	0.600	0.615	0.615	106,100
2023-09-01	0.610	0.630	0.600	0.600	0.600	82,000
2023-08-30	0.620	0.635	0.610	0.610	0.610	46,000
2023-08-29	0.625	0.650	0.625	0.650	0.650	44,000
2023-08-28	0.640	0.655	0.640	0.655	0.655	126,500
2023-08-25	0.615	0.640	0.615	0.640	0.640	42,000
2023-08-24	0.625	0.655	0.620	0.655	0.655	108,600
2023-08-23	0.630	0.635	0.605	0.635	0.635	101,200
2023-08-22	0.635	0.655	0.625	0.655	0.655	484,900
2023-08-21	0.535	0.635	0.535	0.635	0.635	721,700
2023-08-18	0.525	0.525	0.520	0.520	0.520	17,000
2023-08-17	0.550	0.550	0.540	0.540	0.540	118,000
2023-08-16	0.525	0.540	0.520	0.540	0.540	105,000
2023-08-15	0.520	0.525	0.505	0.525	0.525	83,400
2023-08-14	0.510	0.525	0.510	0.525	0.525	78,100
2023-08-11	0.520	0.520	0.505	0.505	0.505	7,600
2023-08-10	0.520	0.525	0.515	0.525	0.525	26,500
2023-08-09	0.525	0.525	0.525	0.525	0.525	20,000
2023-08-07	0.520	0.520	0.515	0.515	0.515	7,000
2023-08-04	0.550	0.550	0.520	0.520	0.520	32,000
2023-08-03	0.510	0.510	0.505	0.505	0.505	11,000
2023-08-02	0.515	0.515	0.515	0.515	0.515	7,900
2023-08-01	0.505	0.530	0.505	0.530	0.530	6,800
2023-07-27	0.550	0.550	0.550	0.550	0.550	24,000
2023-07-26	0.525	0.525	0.525	0.525	0.525	10,000
2023-07-25	0.520	0.525	0.520	0.525	0.525	1,700

← NewerPage 13 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.