Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	0.525	0.525	0.525	0.525	0.525	3,000
2023-07-21	0.510	0.520	0.510	0.520	0.520	7,400
2023-07-18	0.525	0.525	0.525	0.525	0.525	9,000
2023-07-17	0.520	0.550	0.520	0.520	0.520	45,900
2023-07-14	0.500	0.520	0.500	0.520	0.520	389,800
2023-07-13	0.490	0.520	0.490	0.510	0.510	64,200
2023-07-12	0.500	0.500	0.485	0.500	0.500	66,200
2023-07-11	0.500	0.500	0.500	0.500	0.500	35,100
2023-07-07	0.500	0.500	0.500	0.500	0.500	5,000
2023-07-06	0.500	0.500	0.500	0.500	0.500	15,000
2023-07-05	0.500	0.500	0.500	0.500	0.500	8,900
2023-07-04	0.480	0.480	0.480	0.480	0.480	500
2023-07-03	0.485	0.520	0.485	0.520	0.520	17,400
2023-06-27	0.480	0.540	0.480	0.525	0.525	10,100
2023-06-21	0.530	0.530	0.530	0.530	0.530	31,000
2023-06-20	0.530	0.530	0.530	0.530	0.530	3,000
2023-06-19	0.500	0.530	0.500	0.530	0.530	34,800
2023-06-16	0.480	0.500	0.480	0.480	0.480	16,500
2023-06-15	0.490	0.490	0.480	0.490	0.490	32,000
2023-06-14	0.500	0.500	0.500	0.500	0.500	12,000
2023-06-13	0.490	0.500	0.480	0.480	0.480	40,700
2023-06-12	0.485	0.485	0.485	0.485	0.485	6,000
2023-06-09	0.500	0.500	0.500	0.500	0.500	200
2023-06-06	0.500	0.500	0.480	0.480	0.480	6,000
2023-06-02	0.480	0.480	0.480	0.480	0.480	5,000
2023-05-31	0.475	0.490	0.475	0.490	0.490	12,000
2023-05-30	0.480	0.500	0.480	0.480	0.480	74,500
2023-05-29	0.465	0.465	0.465	0.465	0.465	2,900
2023-05-26	0.470	0.470	0.470	0.470	0.470	79,200
2023-05-25	0.485	0.485	0.470	0.470	0.470	55,000
2023-05-24	0.485	0.495	0.485	0.485	0.485	61,800
2023-05-23	0.490	0.490	0.490	0.490	0.490	20,000
2023-05-22	0.525	0.525	0.500	0.500	0.500	8,000
2023-05-19	0.515	0.530	0.505	0.530	0.530	21,000
2023-05-18	0.500	0.515	0.500	0.515	0.515	152,700
2023-05-17	0.500	0.505	0.500	0.500	0.500	14,000
2023-05-16	0.505	0.505	0.480	0.480	0.480	19,200
2023-05-15	0.480	0.505	0.480	0.485	0.485	28,700
2023-05-12	0.490	0.490	0.490	0.490	0.490	1,000
2023-05-11	0.500	0.500	0.490	0.490	0.490	21,900
2023-05-10	0.500	0.500	0.490	0.490	0.490	44,200
2023-05-09	0.480	0.500	0.480	0.500	0.500	11,000
2023-05-08	0.530	0.530	0.480	0.530	0.530	3,200
2023-05-05	0.510	0.535	0.500	0.500	0.500	86,000
2023-05-03	0.515	0.545	0.515	0.545	0.545	41,000
2023-05-02	0.535	0.535	0.535	0.535	0.535	4,300
2023-04-28	0.520	0.520	0.515	0.515	0.515	245,000
2023-04-26	0.520	0.560	0.520	0.550	0.550	21,100
2023-04-25	0.560	0.560	0.520	0.520	0.520	10,100
2023-04-20	0.515	0.515	0.515	0.515	0.515	7,000
2023-04-19	0.525	0.525	0.515	0.515	0.515	47,600
2023-04-18	0.525	0.540	0.525	0.525	0.525	72,000
2023-04-17	0.530	0.550	0.530	0.530	0.530	81,500
2023-04-14	0.530	0.530	0.530	0.530	0.530	10,000
2023-04-11	0.560	0.560	0.555	0.555	0.555	32,200
2023-04-10	0.565	0.565	0.530	0.565	0.565	33,100
2023-04-07	0.525	0.525	0.525	0.525	0.525	1,000
2023-04-06	0.565	0.565	0.530	0.565	0.565	12,400
2023-04-04	0.530	0.565	0.530	0.565	0.565	3,200
2023-04-03	0.530	0.565	0.525	0.525	0.525	23,000

← NewerPage 14 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.