Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.405	0.405	0.405	0.405	0.405	5,000
2026-01-30	0.400	0.405	0.400	0.405	0.405	25,000
2026-01-29	0.400	0.400	0.400	0.400	0.400	5,000
2026-01-28	0.380	0.380	0.380	0.380	0.380	0
2026-01-27	0.380	0.380	0.380	0.380	0.380	0
2026-01-26	0.380	0.380	0.380	0.380	0.380	17,100
2026-01-23	0.380	0.380	0.380	0.380	0.380	1,000
2026-01-22	0.385	0.385	0.385	0.385	0.385	10,000
2026-01-21	0.390	0.405	0.385	0.405	0.405	80,000
2026-01-20	0.385	0.385	0.385	0.385	0.385	0
2026-01-19	0.385	0.385	0.385	0.385	0.385	5,000
2026-01-16	0.385	0.385	0.385	0.385	0.385	60,000
2026-01-15	0.385	0.385	0.385	0.385	0.385	5,000
2026-01-14	0.375	0.380	0.375	0.380	0.380	50,000
2026-01-13	0.370	0.380	0.370	0.375	0.375	379,000
2026-01-12	0.370	0.380	0.370	0.370	0.370	734,500
2026-01-09	0.370	0.370	0.370	0.370	0.370	130,000
2026-01-08	0.380	0.380	0.380	0.380	0.380	6,000
2026-01-07	0.370	0.380	0.370	0.380	0.380	170,000
2026-01-06	0.380	0.380	0.380	0.380	0.380	0
2026-01-05	0.380	0.380	0.380	0.380	0.380	20,000
2026-01-02	0.380	0.380	0.375	0.375	0.375	1,300
2026-01-01	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.380	0.380	0.380	0.380	0.380	5,000
2025-12-30	0.360	0.360	0.360	0.360	0.360	3,000
2025-12-29	0.375	0.375	0.370	0.370	0.370	71,100
2025-12-26	0.375	0.375	0.375	0.375	0.375	22,500
2025-12-25	0.375	0.375	0.375	0.375	0.375	0
2025-12-24	0.375	0.375	0.375	0.375	0.375	20,200
2025-12-23	0.375	0.375	0.375	0.375	0.375	2,000
2025-12-22	0.375	0.380	0.375	0.380	0.380	23,000
2025-12-19	0.375	0.375	0.375	0.375	0.375	5,000
2025-12-18	0.375	0.375	0.375	0.375	0.375	0
2025-12-17	0.375	0.375	0.375	0.375	0.375	30,000
2025-12-16	0.375	0.375	0.375	0.375	0.375	22,100
2025-12-15	0.380	0.380	0.380	0.380	0.380	123,000
2025-12-12	0.385	0.385	0.385	0.385	0.385	20,000
2025-12-11	0.380	0.390	0.380	0.390	0.390	490,900
2025-12-10	0.390	0.390	0.390	0.390	0.390	0
2025-12-09	0.375	0.390	0.375	0.390	0.390	1,100
2025-12-08	0.385	0.385	0.375	0.375	0.375	60,000
2025-12-05	0.400	0.400	0.395	0.395	0.395	221,000
2025-12-04	0.395	0.395	0.395	0.395	0.395	1,000
2025-12-03	0.395	0.400	0.395	0.400	0.400	91,500
2025-12-02	0.400	0.400	0.400	0.400	0.400	170,000
2025-12-01	0.400	0.400	0.400	0.400	0.400	39,800
2025-11-28	0.420	0.420	0.400	0.405	0.405	21,200
2025-11-27	0.400	0.400	0.395	0.400	0.400	77,500
2025-11-26	0.375	0.420	0.370	0.405	0.405	441,800
2025-11-25	0.410	0.420	0.370	0.370	0.370	136,000
2025-11-24	0.415	0.415	0.405	0.405	0.405	315,000
2025-11-21	0.405	0.420	0.405	0.415	0.415	53,000
2025-11-20	0.410	0.415	0.405	0.415	0.415	42,500
2025-11-19	0.410	0.410	0.405	0.405	0.405	109,100
2025-11-18	0.420	0.420	0.405	0.420	0.420	148,900
2025-11-17	0.420	0.420	0.420	0.420	0.420	1,000
2025-11-14	0.435	0.435	0.420	0.420	0.420	113,000
2025-11-13	0.440	0.440	0.415	0.420	0.420	147,000
2025-11-12	0.415	0.440	0.415	0.415	0.415	17,000
2025-11-11	0.415	0.430	0.415	0.425	0.425	44,100

← NewerPage 4 of 20 · 1,146 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.