Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.560	0.560	0.525	0.525	0.525	13,400
2023-03-29	0.535	0.565	0.530	0.565	0.565	54,300
2023-03-28	0.530	0.570	0.530	0.535	0.535	33,600
2023-03-27	0.530	0.530	0.530	0.530	0.530	13,500
2023-03-24	0.580	0.580	0.570	0.570	0.570	29,000
2023-03-23	0.570	0.570	0.570	0.570	0.570	63,000
2023-03-22	0.570	0.570	0.570	0.570	0.570	87,000
2023-03-16	0.570	0.570	0.570	0.570	0.570	100,000
2023-03-15	0.570	0.575	0.540	0.575	0.575	96,500
2023-03-13	0.575	0.575	0.575	0.575	0.575	1,000
2023-03-10	0.565	0.575	0.535	0.535	0.535	483,000
2023-03-07	0.530	0.560	0.530	0.560	0.560	37,500
2023-03-06	0.530	0.530	0.530	0.530	0.530	10,000
2023-03-02	0.570	0.575	0.530	0.570	0.570	22,500
2023-03-01	0.525	0.570	0.520	0.570	0.570	27,000
2023-02-28	0.520	0.545	0.520	0.525	0.525	41,100
2023-02-27	0.570	0.570	0.570	0.570	0.570	5,000
2023-02-24	0.570	0.570	0.570	0.570	0.570	30,000
2023-02-22	0.565	0.565	0.560	0.560	0.560	60,000
2023-02-21	0.565	0.585	0.560	0.560	0.560	45,300
2023-02-20	0.565	0.590	0.565	0.590	0.590	29,000
2023-02-17	0.570	0.570	0.570	0.570	0.570	24,300
2023-02-15	0.585	0.585	0.565	0.565	0.565	6,800
2023-02-14	0.590	0.590	0.565	0.565	0.565	7,100
2023-02-13	0.575	0.590	0.570	0.590	0.590	24,800
2023-02-09	0.590	0.595	0.570	0.595	0.595	28,000
2023-02-08	0.590	0.595	0.585	0.585	0.585	65,800
2023-02-07	0.580	0.590	0.575	0.575	0.575	100,000
2023-02-03	0.585	0.590	0.585	0.585	0.585	53,500
2023-02-02	0.585	0.590	0.580	0.585	0.585	98,400
2023-01-31	0.580	0.580	0.580	0.580	0.580	39,000
2023-01-30	0.595	0.600	0.585	0.585	0.585	109,500
2023-01-27	0.595	0.595	0.580	0.580	0.580	44,000
2023-01-26	0.580	0.590	0.580	0.580	0.580	211,500
2023-01-25	0.575	0.575	0.565	0.565	0.565	10,000
2023-01-20	0.580	0.580	0.570	0.575	0.575	38,600
2023-01-19	0.585	0.585	0.570	0.570	0.570	55,100
2023-01-18	0.565	0.565	0.565	0.565	0.565	20,000
2023-01-17	0.560	0.585	0.560	0.585	0.585	20,100
2023-01-16	0.570	0.570	0.555	0.555	0.555	50,000
2023-01-13	0.590	0.590	0.570	0.570	0.570	156,900
2023-01-12	0.590	0.590	0.570	0.570	0.570	277,300
2023-01-11	0.565	0.600	0.565	0.590	0.590	399,700
2023-01-09	0.580	0.590	0.580	0.585	0.585	111,300
2023-01-06	0.560	0.580	0.555	0.560	0.560	27,600
2023-01-05	0.555	0.580	0.555	0.570	0.570	28,100
2022-12-28	0.585	0.585	0.585	0.585	0.585	1,000
2022-12-27	0.575	0.575	0.555	0.555	0.555	39,600
2022-12-23	0.575	0.575	0.575	0.575	0.575	10,900
2022-12-22	0.580	0.580	0.575	0.575	0.575	7,200
2022-12-21	0.575	0.575	0.575	0.575	0.575	100
2022-12-20	0.600	0.600	0.575	0.575	0.575	51,200
2022-12-19	0.580	0.600	0.580	0.585	0.585	81,000
2022-12-16	0.580	0.605	0.575	0.580	0.580	14,000
2022-12-08	0.610	0.610	0.610	0.610	0.610	2,000
2022-12-07	0.590	0.590	0.590	0.590	0.590	20,000
2022-12-06	0.590	0.590	0.590	0.590	0.590	7,400
2022-12-05	0.600	0.610	0.600	0.610	0.610	11,000
2022-12-02	0.600	0.605	0.570	0.590	0.590	31,300
2022-12-01	0.620	0.640	0.620	0.620	0.620	5,000

← NewerPage 15 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.