Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.385	0.390	0.385	0.390	0.390	46,000
2026-07-24	0.385	0.385	0.385	0.385	0.385	0
2026-07-23	0.380	0.385	0.370	0.385	0.385	51,000
2026-07-22	0.390	0.390	0.390	0.390	0.390	100,000
2026-07-21	0.390	0.390	0.390	0.390	0.390	0
2026-07-20	0.380	0.390	0.380	0.390	0.390	110,000
2026-07-17	0.390	0.390	0.390	0.390	0.390	0
2026-07-16	0.390	0.390	0.390	0.390	0.390	0
2026-07-15	0.390	0.390	0.390	0.390	0.390	42,200
2026-07-14	0.370	0.370	0.370	0.370	0.370	10,000
2026-07-13	0.395	0.395	0.395	0.395	0.395	12,500
2026-07-10	0.395	0.400	0.395	0.400	0.400	198,300
2026-07-09	0.395	0.395	0.395	0.395	0.395	110,000
2026-07-08	0.395	0.400	0.395	0.395	0.395	162,200
2026-07-07	0.395	0.395	0.390	0.390	0.390	2,000
2026-07-06	0.395	0.395	0.390	0.395	0.395	61,200
2026-07-03	0.405	0.405	0.390	0.395	0.395	186,000
2026-07-02	0.405	0.405	0.405	0.405	0.405	0
2026-07-01	0.405	0.405	0.405	0.405	0.405	0
2026-06-30	0.395	0.410	0.395	0.405	0.405	160,200
2026-06-29	0.390	0.390	0.390	0.390	0.390	100
2026-06-26	0.395	0.395	0.390	0.390	0.390	95,600
2026-06-25	0.390	0.390	0.390	0.390	0.390	0
2026-06-24	0.405	0.410	0.390	0.390	0.390	138,300
2026-06-23	0.400	0.405	0.400	0.405	0.405	79,000
2026-06-22	0.385	0.390	0.385	0.385	0.385	50,100
2026-06-19	0.390	0.390	0.390	0.390	0.390	45,000
2026-06-18	0.390	0.390	0.390	0.390	0.390	30,000
2026-06-17	0.390	0.390	0.390	0.390	0.390	0
2026-06-16	0.395	0.395	0.390	0.390	0.390	31,100
2026-06-15	0.395	0.405	0.395	0.400	0.400	343,700
2026-06-12	0.390	0.395	0.390	0.395	0.395	94,100
2026-06-11	0.395	0.395	0.390	0.390	0.390	732,500
2026-06-10	0.390	0.395	0.390	0.390	0.390	452,200
2026-06-09	0.390	0.395	0.390	0.395	0.395	119,600
2026-06-08	0.395	0.395	0.390	0.395	0.395	68,300
2026-06-05	0.395	0.400	0.395	0.400	0.400	59,500
2026-06-04	0.390	0.395	0.390	0.390	0.390	140,700
2026-06-03	0.390	0.395	0.390	0.390	0.390	145,800
2026-06-02	0.395	0.395	0.395	0.395	0.395	0
2026-06-01	0.395	0.395	0.395	0.395	0.395	0
2026-05-29	0.390	0.395	0.390	0.395	0.395	150,700
2026-05-28	0.400	0.400	0.390	0.390	0.390	24,200
2026-05-27	0.395	0.395	0.395	0.395	0.395	0
2026-05-26	0.400	0.400	0.395	0.395	0.395	50,300
2026-05-25	0.385	0.400	0.385	0.400	0.400	59,200
2026-05-22	0.400	0.410	0.400	0.405	0.405	135,000
2026-05-21	0.395	0.400	0.390	0.400	0.400	98,600
2026-05-20	0.395	0.400	0.390	0.400	0.400	28,800
2026-05-19	0.390	0.400	0.390	0.400	0.400	123,800
2026-05-18	0.390	0.400	0.390	0.400	0.400	178,400
2026-05-15	0.395	0.395	0.395	0.395	0.395	222,600
2026-05-14	0.400	0.400	0.400	0.400	0.400	27,300
2026-05-13	0.400	0.400	0.400	0.400	0.400	162,000
2026-05-12	0.400	0.405	0.400	0.400	0.400	97,800
2026-05-11	0.400	0.405	0.400	0.405	0.405	93,900
2026-05-08	0.400	0.410	0.400	0.405	0.405	124,400
2026-05-07	0.400	0.405	0.400	0.400	0.400	116,000
2026-05-06	0.400	0.400	0.400	0.400	0.400	121,900
2026-05-05	0.400	0.400	0.395	0.400	0.400	132,000

← NewerPage 2 of 3 · 131 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.