Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.415	0.430	0.415	0.425	0.425	44,100
2025-11-10	0.430	0.440	0.430	0.430	0.430	66,500
2025-11-07	0.435	0.440	0.430	0.430	0.430	20,000
2025-11-06	0.440	0.440	0.410	0.435	0.435	79,000
2025-11-05	0.420	0.445	0.400	0.445	0.445	548,900
2025-11-04	0.400	0.410	0.400	0.410	0.410	495,500
2025-11-03	0.400	0.405	0.400	0.405	0.405	400,400
2025-10-31	0.400	0.400	0.400	0.400	0.400	0
2025-10-30	0.400	0.400	0.400	0.400	0.400	0
2025-10-29	0.400	0.400	0.400	0.400	0.400	1,000
2025-10-28	0.400	0.400	0.400	0.400	0.400	30,000
2025-10-27	0.400	0.405	0.380	0.405	0.405	27,800
2025-10-24	0.395	0.395	0.395	0.395	0.395	0
2025-10-23	0.395	0.395	0.395	0.395	0.395	3,000
2025-10-22	0.400	0.400	0.390	0.395	0.395	119,400
2025-10-21	0.400	0.400	0.400	0.400	0.400	32,000
2025-10-17	0.410	0.410	0.405	0.405	0.405	88,100
2025-10-16	0.405	0.410	0.405	0.410	0.410	141,900
2025-10-15	0.410	0.410	0.405	0.405	0.405	186,600
2025-10-14	0.410	0.410	0.405	0.405	0.405	617,000
2025-10-13	0.405	0.405	0.405	0.405	0.405	73,500
2025-10-10	0.405	0.405	0.405	0.405	0.405	151,200
2025-10-09	0.400	0.405	0.400	0.405	0.405	180,900
2025-10-08	0.395	0.395	0.395	0.395	0.395	21,000
2025-10-07	0.395	0.405	0.395	0.400	0.400	211,000
2025-10-06	0.410	0.410	0.400	0.400	0.400	177,100
2025-10-03	0.405	0.405	0.405	0.405	0.405	110,000
2025-10-02	0.410	0.415	0.410	0.410	0.410	223,900
2025-10-01	0.400	0.415	0.400	0.410	0.410	261,500
2025-09-30	0.405	0.405	0.400	0.405	0.405	231,000
2025-09-29	0.400	0.400	0.400	0.400	0.400	68,700
2025-09-26	0.405	0.410	0.400	0.400	0.400	166,200
2025-09-25	0.405	0.405	0.400	0.400	0.400	154,600
2025-09-24	0.395	0.395	0.395	0.395	0.395	10,000
2025-09-23	0.395	0.395	0.395	0.395	0.395	0
2025-09-22	0.395	0.395	0.395	0.395	0.395	0
2025-09-19	0.395	0.395	0.395	0.395	0.395	50,000
2025-09-18	0.395	0.395	0.390	0.395	0.395	234,100
2025-09-17	0.400	0.400	0.395	0.395	0.395	33,900
2025-09-16	0.395	0.395	0.395	0.395	0.395	0
2025-09-15	0.395	0.395	0.395	0.395	0.395	0
2025-09-12	0.400	0.405	0.395	0.395	0.395	319,200
2025-09-11	0.390	0.395	0.385	0.395	0.395	202,000
2025-09-10	0.400	0.400	0.395	0.400	0.400	215,900
2025-09-09	0.405	0.405	0.405	0.405	0.405	0
2025-09-08	0.395	0.405	0.395	0.405	0.405	32,600
2025-09-05	0.395	0.395	0.395	0.395	0.395	0
2025-09-04	0.375	0.395	0.375	0.395	0.395	7,000
2025-09-03	0.390	0.390	0.390	0.390	0.390	15,000
2025-09-02	0.390	0.400	0.390	0.400	0.400	400,000
2025-09-01	0.390	0.390	0.390	0.390	0.390	0
2025-08-29	0.395	0.395	0.390	0.390	0.390	128,700
2025-08-28	0.395	0.395	0.395	0.395	0.395	126,200
2025-08-27	0.400	0.400	0.395	0.395	0.395	135,200
2025-08-26	0.400	0.405	0.400	0.405	0.405	400
2025-08-25	0.390	0.400	0.390	0.400	0.400	102,500
2025-08-22	0.395	0.395	0.395	0.395	0.395	75,000
2025-08-21	0.400	0.400	0.395	0.395	0.395	42,900
2025-08-20	0.395	0.400	0.390	0.390	0.390	43,200
2025-08-19	0.400	0.400	0.400	0.400	0.400	10,000

← NewerPage 5 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.