Southern Steel Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.490	0.490	0.490	0.490	0.490	10,000
2025-02-14	0.490	0.490	0.480	0.490	0.490	118,000
2025-02-13	0.490	0.490	0.490	0.490	0.490	2,000
2025-02-12	0.495	0.495	0.490	0.490	0.490	21,100
2025-02-10	0.495	0.495	0.490	0.495	0.495	102,900
2025-02-07	0.500	0.505	0.500	0.500	0.500	30,300
2025-02-06	0.505	0.510	0.505	0.505	0.505	23,300
2025-02-05	0.510	0.510	0.500	0.500	0.500	119,200
2025-02-03	0.495	0.520	0.495	0.520	0.520	10,600
2025-01-31	0.505	0.505	0.505	0.505	0.505	45,500
2025-01-28	0.500	0.500	0.500	0.500	0.500	3,000
2025-01-27	0.500	0.500	0.500	0.500	0.500	1,000
2025-01-24	0.520	0.520	0.510	0.510	0.510	89,200
2025-01-23	0.520	0.520	0.520	0.520	0.520	50,000
2025-01-22	0.525	0.525	0.510	0.515	0.515	98,000
2025-01-21	0.510	0.520	0.510	0.520	0.520	304,000
2025-01-17	0.525	0.525	0.510	0.510	0.510	140,300
2025-01-16	0.525	0.530	0.525	0.530	0.530	122,000
2025-01-14	0.535	0.535	0.530	0.530	0.530	73,800
2025-01-13	0.540	0.540	0.535	0.535	0.535	78,600
2025-01-10	0.540	0.540	0.535	0.535	0.535	42,700
2025-01-09	0.545	0.545	0.535	0.535	0.535	48,000
2025-01-08	0.535	0.540	0.530	0.530	0.530	38,400
2025-01-07	0.530	0.535	0.530	0.535	0.535	59,000
2025-01-06	0.540	0.540	0.530	0.540	0.540	147,200
2025-01-03	0.520	0.540	0.520	0.540	0.540	110,400
2025-01-02	0.510	0.515	0.510	0.515	0.515	123,000
2024-12-31	0.520	0.520	0.515	0.515	0.515	23,900
2024-12-30	0.510	0.520	0.510	0.520	0.520	7,800
2024-12-27	0.520	0.520	0.510	0.510	0.510	135,800
2024-12-26	0.515	0.520	0.515	0.520	0.520	5,800
2024-12-24	0.510	0.520	0.510	0.520	0.520	14,400
2024-12-23	0.520	0.520	0.520	0.520	0.520	1,200
2024-12-20	0.510	0.520	0.510	0.510	0.510	73,800
2024-12-19	0.520	0.520	0.515	0.515	0.515	23,100
2024-12-18	0.520	0.520	0.510	0.515	0.515	113,000
2024-12-17	0.515	0.535	0.515	0.520	0.520	26,100
2024-12-16	0.520	0.520	0.520	0.520	0.520	4,000
2024-12-13	0.515	0.540	0.515	0.535	0.535	26,500
2024-12-12	0.540	0.540	0.520	0.520	0.520	5,000
2024-12-11	0.520	0.530	0.520	0.530	0.530	6,000
2024-12-10	0.520	0.545	0.520	0.545	0.545	106,000
2024-12-09	0.545	0.545	0.525	0.545	0.545	107,000
2024-12-06	0.525	0.545	0.525	0.525	0.525	92,100
2024-12-05	0.530	0.530	0.525	0.525	0.525	60,200
2024-12-04	0.540	0.555	0.540	0.540	0.540	6,400
2024-12-03	0.535	0.535	0.535	0.535	0.535	18,000
2024-12-02	0.545	0.555	0.540	0.555	0.555	41,100
2024-11-29	0.540	0.555	0.535	0.545	0.545	16,900
2024-11-25	0.540	0.560	0.540	0.550	0.550	25,100
2024-11-22	0.550	0.570	0.540	0.540	0.540	48,400
2024-11-21	0.540	0.540	0.540	0.540	0.540	10,000
2024-11-20	0.540	0.570	0.540	0.570	0.570	2,000
2024-11-19	0.560	0.570	0.560	0.570	0.570	28,000
2024-11-18	0.520	0.550	0.520	0.550	0.550	200,200
2024-11-15	0.580	0.580	0.545	0.550	0.550	64,000
2024-11-14	0.560	0.580	0.550	0.560	0.560	71,400
2024-11-13	0.590	0.590	0.580	0.580	0.580	397,300
2024-11-12	0.550	0.595	0.550	0.595	0.595	544,600
2024-11-11	0.555	0.560	0.550	0.550	0.550	52,500

← NewerPage 8 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.