Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.795	0.795	0.740	0.760	0.760	270,800
2022-01-26	0.800	0.800	0.795	0.795	0.795	240,000
2022-01-25	0.800	0.810	0.795	0.795	0.795	99,300
2022-01-24	0.800	0.815	0.790	0.815	0.815	327,800
2022-01-21	0.810	0.810	0.770	0.810	0.810	189,400
2022-01-20	0.790	0.810	0.790	0.810	0.810	59,400
2022-01-19	0.815	0.815	0.785	0.810	0.810	381,600
2022-01-17	0.830	0.830	0.775	0.805	0.805	356,500
2022-01-14	0.795	0.820	0.785	0.805	0.805	380,100
2022-01-13	0.840	0.845	0.800	0.820	0.820	308,700
2022-01-12	0.850	0.850	0.825	0.845	0.845	524,700
2022-01-11	0.820	0.830	0.810	0.815	0.815	314,600
2022-01-10	0.830	0.840	0.830	0.840	0.840	400,900
2022-01-07	0.815	0.840	0.815	0.840	0.840	418,800
2022-01-06	0.825	0.825	0.805	0.820	0.820	315,000
2022-01-05	0.815	0.820	0.790	0.820	0.820	269,800
2022-01-04	0.820	0.825	0.785	0.815	0.815	294,700
2022-01-03	0.820	0.830	0.800	0.820	0.820	149,200
2021-12-31	0.830	0.830	0.820	0.820	0.820	151,000
2021-12-30	0.820	0.820	0.800	0.810	0.810	147,100
2021-12-29	0.810	0.820	0.805	0.810	0.810	202,500
2021-12-28	0.810	0.810	0.785	0.810	0.810	84,500
2021-12-27	0.810	0.825	0.810	0.810	0.810	112,200
2021-12-24	0.810	0.815	0.785	0.810	0.810	161,100
2021-12-23	0.820	0.820	0.790	0.810	0.810	228,200
2021-12-22	0.810	0.810	0.785	0.810	0.810	40,100
2021-12-21	0.830	0.830	0.785	0.820	0.820	127,100
2021-12-20	0.810	0.840	0.780	0.780	0.780	328,500
2021-12-17	0.795	0.810	0.780	0.810	0.810	41,400
2021-12-16	0.795	0.795	0.795	0.795	0.795	130,000
2021-12-15	0.785	0.790	0.770	0.790	0.790	183,500
2021-12-14	0.785	0.785	0.785	0.785	0.785	30,000
2021-12-13	0.780	0.790	0.780	0.785	0.785	314,000
2021-12-10	0.770	0.770	0.770	0.770	0.770	137,000
2021-12-09	0.780	0.780	0.760	0.780	0.780	95,000
2021-12-08	0.780	0.790	0.760	0.760	0.760	68,000
2021-12-07	0.780	0.780	0.760	0.780	0.780	127,500
2021-12-06	0.745	0.790	0.745	0.755	0.755	86,500
2021-12-02	0.750	0.765	0.740	0.750	0.750	142,000
2021-12-01	0.785	0.785	0.770	0.770	0.770	96,000
2021-11-30	0.785	0.785	0.775	0.775	0.775	56,000
2021-11-29	0.755	0.770	0.750	0.770	0.770	179,900
2021-11-26	0.790	0.795	0.780	0.780	0.780	394,800
2021-11-25	0.785	0.800	0.785	0.790	0.790	103,000
2021-11-24	0.780	0.800	0.780	0.780	0.780	32,200
2021-11-23	0.780	0.780	0.780	0.780	0.780	105,800
2021-11-22	0.795	0.800	0.795	0.800	0.800	28,300
2021-11-19	0.800	0.800	0.790	0.790	0.790	21,500
2021-11-18	0.790	0.790	0.780	0.790	0.790	175,500
2021-11-17	0.800	0.800	0.780	0.780	0.780	179,000
2021-11-16	0.815	0.815	0.800	0.800	0.800	40,500
2021-11-15	0.820	0.825	0.815	0.815	0.815	172,200
2021-11-12	0.835	0.850	0.805	0.810	0.810	422,200
2021-11-11	0.790	0.800	0.790	0.800	0.800	31,300
2021-11-10	0.810	0.810	0.790	0.790	0.790	58,200
2021-11-09	0.810	0.815	0.805	0.805	0.805	258,800
2021-11-08	0.800	0.810	0.780	0.810	0.810	164,000
2021-11-05	0.780	0.800	0.765	0.800	0.800	143,800
2021-11-03	0.770	0.790	0.750	0.780	0.780	347,300
2021-11-02	0.800	0.800	0.780	0.780	0.780	268,100

← NewerPage 19 of 20 · 1,152 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.