Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.560	0.560	0.560	0.560	0.560	100
2022-11-29	0.570	0.615	0.560	0.560	0.560	108,200
2022-11-25	0.560	0.560	0.560	0.560	0.560	1,000
2022-11-24	0.560	0.560	0.560	0.560	0.560	500
2022-11-22	0.590	0.590	0.560	0.560	0.560	19,800
2022-11-21	0.550	0.570	0.550	0.570	0.570	16,400
2022-11-16	0.590	0.595	0.585	0.585	0.585	122,700
2022-11-15	0.555	0.580	0.555	0.570	0.570	19,000
2022-11-14	0.570	0.570	0.535	0.560	0.560	15,600
2022-11-11	0.530	0.555	0.530	0.555	0.555	56,200
2022-11-10	0.530	0.530	0.530	0.530	0.530	13,900
2022-11-08	0.530	0.530	0.530	0.530	0.530	55,900
2022-11-07	0.565	0.570	0.535	0.565	0.565	6,100
2022-11-04	0.535	0.585	0.530	0.530	0.530	84,000
2022-11-03	0.530	0.530	0.525	0.525	0.525	2,000
2022-11-02	0.530	0.550	0.530	0.550	0.550	59,000
2022-11-01	0.560	0.560	0.530	0.530	0.530	50,000
2022-10-31	0.570	0.580	0.560	0.560	0.560	70,100
2022-10-28	0.575	0.580	0.570	0.570	0.570	96,900
2022-10-27	0.595	0.600	0.575	0.575	0.575	171,000
2022-10-26	0.600	0.630	0.600	0.630	0.630	1,200
2022-10-25	0.625	0.625	0.585	0.585	0.585	2,600
2022-10-21	0.630	0.630	0.630	0.630	0.630	1,000
2022-10-20	0.615	0.625	0.615	0.625	0.625	40,000
2022-10-19	0.575	0.610	0.570	0.610	0.610	32,000
2022-10-18	0.560	0.625	0.560	0.620	0.620	8,400
2022-10-14	0.600	0.630	0.600	0.630	0.630	27,200
2022-10-13	0.595	0.595	0.585	0.590	0.590	32,300
2022-10-12	0.600	0.600	0.600	0.600	0.600	8,000
2022-10-11	0.595	0.600	0.590	0.600	0.600	8,800
2022-10-07	0.605	0.605	0.605	0.605	0.605	44,300
2022-10-06	0.615	0.625	0.610	0.610	0.610	30,000
2022-10-05	0.635	0.640	0.615	0.615	0.615	25,800
2022-10-04	0.620	0.635	0.620	0.630	0.630	26,200
2022-10-03	0.620	0.630	0.620	0.620	0.620	31,000
2022-09-30	0.625	0.645	0.605	0.645	0.645	50,000
2022-09-29	0.640	0.670	0.630	0.630	0.630	81,600
2022-09-28	0.650	0.650	0.640	0.640	0.640	40,600
2022-09-23	0.675	0.700	0.650	0.700	0.700	40,500
2022-09-22	0.670	0.670	0.670	0.670	0.670	55,200
2022-09-21	0.685	0.685	0.645	0.645	0.645	319,000
2022-09-20	0.670	0.685	0.655	0.685	0.685	44,800
2022-09-19	0.645	0.670	0.645	0.645	0.645	54,700
2022-09-15	0.670	0.680	0.625	0.625	0.625	257,900
2022-09-14	0.700	0.700	0.640	0.660	0.660	244,000
2022-09-13	0.700	0.720	0.700	0.720	0.720	30,000
2022-09-12	0.720	0.720	0.685	0.700	0.700	225,100
2022-09-09	0.700	0.700	0.700	0.700	0.700	160,000
2022-09-08	0.710	0.710	0.705	0.705	0.705	67,000
2022-09-07	0.650	0.695	0.640	0.680	0.680	56,900
2022-09-06	0.670	0.685	0.605	0.655	0.655	310,500
2022-09-05	0.685	0.685	0.625	0.625	0.625	120,000
2022-09-01	0.690	0.690	0.680	0.685	0.685	128,000
2022-08-30	0.655	0.710	0.655	0.700	0.700	133,600
2022-08-26	0.700	0.700	0.700	0.700	0.700	7,000
2022-08-23	0.710	0.710	0.700	0.700	0.700	38,000
2022-08-22	0.700	0.715	0.700	0.715	0.715	17,500
2022-08-19	0.675	0.675	0.660	0.670	0.670	31,700
2022-08-18	0.680	0.680	0.680	0.680	0.680	5,000
2022-08-15	0.695	0.695	0.690	0.690	0.690	14,200

← NewerPage 16 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.