Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.690	0.710	0.690	0.710	0.710	8,000
2022-08-11	0.690	0.690	0.690	0.690	0.690	2,300
2022-08-10	0.710	0.710	0.685	0.710	0.710	14,500
2022-08-09	0.700	0.700	0.680	0.685	0.685	32,800
2022-08-08	0.730	0.730	0.730	0.730	0.730	35,100
2022-08-04	0.730	0.730	0.700	0.730	0.730	53,000
2022-08-03	0.725	0.730	0.725	0.725	0.725	99,000
2022-08-02	0.730	0.730	0.730	0.730	0.730	20,000
2022-08-01	0.715	0.715	0.715	0.715	0.715	10,700
2022-07-29	0.720	0.730	0.685	0.715	0.715	103,000
2022-07-28	0.685	0.685	0.680	0.685	0.685	7,600
2022-07-27	0.745	0.745	0.735	0.735	0.735	35,000
2022-07-26	0.690	0.735	0.670	0.730	0.730	78,400
2022-07-25	0.660	0.740	0.660	0.730	0.730	20,700
2022-07-22	0.645	0.665	0.645	0.665	0.665	57,000
2022-07-21	0.650	0.660	0.650	0.655	0.655	44,800
2022-07-20	0.680	0.680	0.630	0.650	0.650	68,000
2022-07-08	0.700	0.700	0.665	0.700	0.700	26,000
2022-07-06	0.705	0.705	0.705	0.705	0.705	5,000
2022-06-28	0.695	0.700	0.695	0.695	0.695	163,900
2022-06-27	0.710	0.715	0.700	0.700	0.700	50,000
2022-06-24	0.700	0.700	0.700	0.700	0.700	100,000
2022-06-23	0.710	0.710	0.710	0.710	0.710	25,500
2022-06-22	0.700	0.700	0.700	0.700	0.700	19,300
2022-06-21	0.690	0.700	0.680	0.700	0.700	202,500
2022-06-20	0.650	0.650	0.600	0.610	0.610	24,100
2022-06-17	0.660	0.660	0.650	0.650	0.650	14,100
2022-06-16	0.665	0.665	0.660	0.660	0.660	55,000
2022-06-15	0.665	0.670	0.660	0.665	0.665	65,500
2022-06-14	0.680	0.680	0.670	0.680	0.680	23,700
2022-06-13	0.685	0.685	0.685	0.685	0.685	10,000
2022-06-10	0.695	0.705	0.695	0.705	0.705	110,100
2022-06-09	0.690	0.690	0.690	0.690	0.690	8,200
2022-06-08	0.690	0.705	0.690	0.690	0.690	13,500
2022-06-07	0.690	0.695	0.690	0.695	0.695	40,700
2022-06-03	0.665	0.700	0.665	0.690	0.690	84,800
2022-06-02	0.675	0.685	0.675	0.685	0.685	55,000
2022-06-01	0.710	0.710	0.665	0.675	0.675	309,600
2022-05-31	0.710	0.715	0.700	0.705	0.705	77,000
2022-05-30	0.755	0.755	0.710	0.710	0.710	110,700
2022-05-27	0.755	0.760	0.755	0.760	0.760	10,100
2022-05-26	0.780	0.780	0.750	0.755	0.755	267,100
2022-05-25	0.790	0.790	0.790	0.790	0.790	40,000
2022-05-24	0.785	0.800	0.785	0.800	0.800	34,900
2022-05-23	0.810	0.810	0.800	0.810	0.810	65,700
2022-05-20	0.810	0.810	0.800	0.800	0.800	20,100
2022-05-19	0.810	0.810	0.810	0.810	0.810	4,000
2022-05-18	0.810	0.810	0.800	0.800	0.800	75,000
2022-05-17	0.795	0.795	0.795	0.795	0.795	46,300
2022-05-13	0.785	0.795	0.785	0.795	0.795	125,400
2022-05-12	0.810	0.810	0.790	0.790	0.790	77,500
2022-05-11	0.795	0.795	0.795	0.795	0.795	100
2022-05-10	0.800	0.825	0.790	0.825	0.825	61,500
2022-05-09	0.800	0.820	0.790	0.800	0.800	133,900
2022-05-06	0.825	0.830	0.800	0.800	0.800	65,500
2022-05-05	0.820	0.830	0.820	0.830	0.830	32,300
2022-04-29	0.825	0.830	0.815	0.815	0.815	256,500
2022-04-28	0.825	0.825	0.825	0.825	0.825	28,200
2022-04-27	0.800	0.825	0.790	0.825	0.825	137,600
2022-04-26	0.800	0.830	0.785	0.795	0.795	216,800

← NewerPage 17 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.