Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	0.810	0.830	0.805	0.805	0.805	71,200
2022-04-22	0.830	0.830	0.810	0.815	0.815	86,200
2022-04-21	0.835	0.840	0.830	0.835	0.835	623,900
2022-04-20	0.820	0.835	0.820	0.830	0.830	552,100
2022-04-18	0.830	0.835	0.820	0.820	0.820	61,000
2022-04-15	0.820	0.825	0.810	0.825	0.825	207,800
2022-04-14	0.820	0.820	0.780	0.780	0.780	330,000
2022-04-13	0.830	0.830	0.815	0.820	0.820	179,000
2022-04-12	0.820	0.820	0.815	0.820	0.820	133,000
2022-04-11	0.830	0.830	0.810	0.815	0.815	364,000
2022-04-08	0.825	0.830	0.825	0.825	0.825	225,000
2022-04-07	0.830	0.830	0.800	0.800	0.800	8,000
2022-04-06	0.830	0.835	0.830	0.835	0.835	547,800
2022-04-05	0.815	0.820	0.805	0.820	0.820	176,900
2022-04-04	0.820	0.830	0.800	0.830	0.830	154,600
2022-04-01	0.820	0.825	0.800	0.820	0.820	21,000
2022-03-31	0.800	0.800	0.800	0.800	0.800	150,000
2022-03-30	0.790	0.800	0.790	0.800	0.800	131,700
2022-03-29	0.810	0.810	0.780	0.805	0.805	136,000
2022-03-28	0.800	0.820	0.770	0.770	0.770	265,000
2022-03-25	0.820	0.825	0.800	0.800	0.800	360,000
2022-03-24	0.815	0.835	0.810	0.815	0.815	506,200
2022-03-23	0.810	0.820	0.810	0.820	0.820	129,400
2022-03-22	0.800	0.825	0.800	0.825	0.825	800,000
2022-03-21	0.820	0.820	0.800	0.820	0.820	267,100
2022-03-18	0.810	0.810	0.805	0.810	0.810	43,100
2022-03-17	0.815	0.815	0.810	0.810	0.810	410,000
2022-03-16	0.795	0.815	0.795	0.810	0.810	197,000
2022-03-15	0.800	0.800	0.795	0.800	0.800	34,200
2022-03-14	0.820	0.830	0.800	0.800	0.800	625,700
2022-03-11	0.820	0.820	0.820	0.820	0.820	240,000
2022-03-10	0.825	0.825	0.805	0.805	0.805	6,300
2022-03-09	0.775	0.830	0.775	0.825	0.825	634,700
2022-03-08	0.750	0.820	0.750	0.775	0.775	126,600
2022-03-07	0.835	0.835	0.770	0.790	0.790	481,100
2022-03-04	0.830	0.840	0.820	0.835	0.835	987,400
2022-03-03	0.820	0.830	0.820	0.825	0.825	113,500
2022-03-02	0.820	0.825	0.820	0.820	0.820	155,500
2022-03-01	0.810	0.830	0.810	0.820	0.820	1,051,900
2022-02-28	0.815	0.830	0.815	0.820	0.820	176,200
2022-02-25	0.795	0.815	0.790	0.815	0.815	55,000
2022-02-24	0.825	0.830	0.780	0.820	0.820	253,300
2022-02-23	0.825	0.830	0.820	0.820	0.820	707,900
2022-02-22	0.820	0.835	0.820	0.820	0.820	168,100
2022-02-21	0.840	0.840	0.815	0.815	0.815	75,100
2022-02-18	0.815	0.825	0.815	0.825	0.825	429,700
2022-02-17	0.830	0.830	0.800	0.800	0.800	21,900
2022-02-16	0.815	0.815	0.815	0.815	0.815	236,600
2022-02-15	0.825	0.825	0.815	0.815	0.815	428,000
2022-02-14	0.830	0.830	0.815	0.830	0.830	201,200
2022-02-11	0.830	0.840	0.830	0.840	0.840	252,600
2022-02-10	0.835	0.835	0.820	0.835	0.835	443,800
2022-02-09	0.840	0.840	0.820	0.830	0.830	372,000
2022-02-08	0.805	0.845	0.805	0.825	0.825	266,400
2022-02-07	0.840	0.840	0.800	0.805	0.805	460,400
2022-02-04	0.820	0.845	0.820	0.840	0.840	469,900
2022-02-03	0.835	0.850	0.820	0.830	0.830	126,000
2022-01-31	0.765	0.850	0.760	0.820	0.820	404,900
2022-01-28	0.770	0.780	0.770	0.770	0.770	81,400
2022-01-27	0.795	0.795	0.740	0.760	0.760	270,800

← NewerPage 18 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.