Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.390	0.390	0.390	0.390	0.390	5,000
2025-08-15	0.400	0.400	0.390	0.390	0.390	180,000
2025-08-14	0.400	0.400	0.395	0.400	0.400	185,400
2025-08-13	0.390	0.405	0.390	0.400	0.400	361,400
2025-08-12	0.385	0.390	0.385	0.385	0.385	510,400
2025-08-11	0.370	0.375	0.370	0.375	0.375	25,000
2025-08-08	0.370	0.370	0.370	0.370	0.370	8,800
2025-08-07	0.370	0.370	0.365	0.370	0.370	182,000
2025-08-06	0.385	0.385	0.370	0.370	0.370	168,000
2025-08-05	0.370	0.370	0.370	0.370	0.370	39,000
2025-08-04	0.375	0.375	0.370	0.370	0.370	45,700
2025-08-01	0.375	0.375	0.375	0.375	0.375	29,300
2025-07-31	0.370	0.380	0.370	0.375	0.375	75,000
2025-07-30	0.385	0.385	0.355	0.365	0.365	167,900
2025-07-29	0.390	0.390	0.385	0.390	0.390	180,900
2025-07-28	0.395	0.395	0.390	0.390	0.390	155,200
2025-07-25	0.395	0.400	0.390	0.390	0.390	87,800
2025-07-24	0.390	0.395	0.380	0.395	0.395	27,100
2025-07-23	0.355	0.385	0.355	0.380	0.380	222,300
2025-07-22	0.365	0.365	0.350	0.350	0.350	326,100
2025-07-21	0.360	0.365	0.360	0.360	0.360	502,000
2025-07-18	0.370	0.370	0.350	0.350	0.350	290,500
2025-07-17	0.360	0.370	0.360	0.370	0.370	53,900
2025-07-16	0.360	0.360	0.360	0.360	0.360	76,700
2025-07-15	0.380	0.380	0.360	0.360	0.360	20,000
2025-07-14	0.370	0.380	0.370	0.380	0.380	70,300
2025-07-11	0.370	0.370	0.360	0.360	0.360	107,600
2025-07-10	0.355	0.360	0.355	0.360	0.360	59,200
2025-07-09	0.350	0.350	0.350	0.350	0.350	1,000
2025-07-08	0.355	0.355	0.350	0.350	0.350	163,000
2025-07-07	0.360	0.360	0.360	0.360	0.360	0
2025-07-04	0.360	0.360	0.360	0.360	0.360	0
2025-07-03	0.360	0.360	0.360	0.360	0.360	29,000
2025-07-02	0.360	0.360	0.360	0.360	0.360	50,400
2025-07-01	0.365	0.365	0.365	0.365	0.365	77,000
2025-06-30	0.375	0.380	0.360	0.365	0.365	382,200
2025-06-26	0.360	0.380	0.360	0.380	0.380	21,000
2025-06-25	0.360	0.360	0.360	0.360	0.360	50,000
2025-06-24	0.380	0.380	0.365	0.365	0.365	171,000
2025-06-23	0.385	0.385	0.385	0.385	0.385	0
2025-06-20	0.380	0.425	0.380	0.385	0.385	184,400
2025-06-19	0.360	0.365	0.360	0.365	0.365	9,000
2025-06-18	0.360	0.365	0.360	0.365	0.365	48,000
2025-06-17	0.370	0.370	0.370	0.370	0.370	0
2025-06-16	0.370	0.370	0.370	0.370	0.370	0
2025-06-13	0.370	0.370	0.370	0.370	0.370	10,000
2025-06-12	0.360	0.360	0.360	0.360	0.360	0
2025-06-11	0.380	0.380	0.360	0.360	0.360	82,500
2025-06-10	0.385	0.385	0.385	0.385	0.385	5,000
2025-06-09	0.385	0.385	0.385	0.385	0.385	0
2025-06-06	0.380	0.385	0.375	0.385	0.385	121,200
2025-06-05	0.350	0.355	0.350	0.355	0.355	56,000
2025-06-04	0.350	0.350	0.350	0.350	0.350	1,000
2025-06-03	0.390	0.390	0.390	0.390	0.390	36,200
2025-05-30	0.400	0.400	0.400	0.400	0.400	0
2025-05-29	0.420	0.420	0.400	0.400	0.400	82,000
2025-05-28	0.410	0.410	0.410	0.410	0.410	0
2025-05-27	0.410	0.410	0.405	0.410	0.410	45,600
2025-05-26	0.405	0.405	0.405	0.405	0.405	72,500
2025-05-23	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 6 of 20 · 1,150 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.