Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.405	0.405	0.405	0.405	0.405	114,600
2025-05-21	0.405	0.405	0.405	0.405	0.405	0
2025-05-20	0.405	0.405	0.405	0.405	0.405	105,000
2025-05-19	0.400	0.410	0.400	0.410	0.410	91,600
2025-05-16	0.405	0.410	0.405	0.410	0.410	21,400
2025-05-15	0.410	0.410	0.410	0.410	0.410	4,000
2025-05-14	0.425	0.430	0.420	0.420	0.420	91,700
2025-05-13	0.410	0.425	0.410	0.420	0.420	128,100
2025-05-09	0.405	0.405	0.405	0.405	0.405	20,000
2025-05-08	0.400	0.400	0.400	0.400	0.400	10,000
2025-05-07	0.400	0.415	0.400	0.400	0.400	89,200
2025-05-06	0.400	0.400	0.400	0.400	0.400	3,400
2025-05-05	0.425	0.430	0.415	0.415	0.415	141,000
2025-05-02	0.420	0.425	0.420	0.425	0.425	78,300
2025-04-30	0.400	0.430	0.400	0.415	0.415	363,800
2025-04-29	0.385	0.395	0.385	0.395	0.395	195,800
2025-04-28	0.380	0.380	0.380	0.380	0.380	29,300
2025-04-25	0.380	0.385	0.365	0.385	0.385	156,200
2025-04-24	0.360	0.380	0.360	0.380	0.380	298,300
2025-04-23	0.330	0.345	0.330	0.345	0.345	255,000
2025-04-22	0.320	0.325	0.320	0.325	0.325	15,000
2025-04-21	0.320	0.325	0.320	0.320	0.320	101,900
2025-04-18	0.320	0.320	0.320	0.320	0.320	18,000
2025-04-17	0.315	0.320	0.315	0.320	0.320	61,200
2025-04-16	0.320	0.320	0.310	0.315	0.315	102,500
2025-04-14	0.305	0.320	0.305	0.320	0.320	3,000
2025-04-11	0.310	0.320	0.305	0.305	0.305	13,000
2025-04-10	0.310	0.310	0.310	0.310	0.310	94,000
2025-04-09	0.315	0.315	0.300	0.300	0.300	481,900
2025-04-08	0.310	0.320	0.300	0.320	0.320	117,200
2025-04-07	0.330	0.330	0.300	0.300	0.300	323,300
2025-04-04	0.330	0.330	0.330	0.330	0.330	61,200
2025-04-03	0.330	0.340	0.330	0.335	0.335	200,600
2025-04-02	0.325	0.325	0.320	0.320	0.320	63,000
2025-03-28	0.325	0.325	0.325	0.325	0.325	18,000
2025-03-27	0.325	0.330	0.325	0.325	0.325	48,000
2025-03-26	0.325	0.330	0.315	0.320	0.320	410,400
2025-03-25	0.320	0.330	0.320	0.330	0.330	197,100
2025-03-24	0.320	0.320	0.310	0.315	0.315	134,500
2025-03-21	0.325	0.330	0.295	0.310	0.310	1,082,500
2025-03-20	0.310	0.350	0.310	0.330	0.330	554,800
2025-03-19	0.415	0.415	0.290	0.305	0.305	2,991,000
2025-03-17	0.405	0.405	0.405	0.405	0.405	100
2025-03-14	0.420	0.420	0.415	0.415	0.415	26,000
2025-03-13	0.350	0.420	0.350	0.420	0.420	438,200
2025-03-12	0.360	0.360	0.345	0.350	0.350	442,700
2025-03-11	0.350	0.360	0.340	0.360	0.360	257,200
2025-03-10	0.355	0.360	0.355	0.355	0.355	274,700
2025-03-07	0.345	0.380	0.345	0.370	0.370	162,700
2025-03-06	0.345	0.350	0.345	0.345	0.345	500,000
2025-03-05	0.390	0.390	0.340	0.345	0.345	665,700
2025-03-04	0.380	0.390	0.340	0.350	0.350	658,500
2025-03-03	0.380	0.380	0.360	0.365	0.365	334,700
2025-02-28	0.395	0.405	0.350	0.360	0.360	633,400
2025-02-27	0.450	0.450	0.390	0.390	0.390	1,072,900
2025-02-26	0.465	0.465	0.440	0.440	0.440	158,100
2025-02-25	0.480	0.480	0.460	0.460	0.460	7,000
2025-02-24	0.475	0.480	0.450	0.480	0.480	47,800
2025-02-20	0.480	0.480	0.480	0.480	0.480	1,000
2025-02-19	0.490	0.490	0.490	0.490	0.490	7,500

← NewerPage 7 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.