Southern Steel Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-	60,000
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	5,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	50,000
Jan 13, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	379,000
Jan 12, 2026	0.37	0.38	0.37	0.37	0.37	-	734,500
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	130,000
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-	6,000
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	-	170,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	20,000
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,300
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	5,000
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	3,000
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	71,100
Dec 26, 2025	0.38	0.38	0.38	0.38	0.38	-	22,500
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-	20,200
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	2,000
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	23,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	5,000
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	30,000
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	22,100
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	123,000
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	20,000
Dec 11, 2025	0.38	0.39	0.38	0.39	0.39	-	490,900
Dec 9, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	1,100
Dec 8, 2025	0.39	0.39	0.38	0.38	0.38	-5.06%	60,000
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-	221,000
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	1,000
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	91,500
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-	170,000
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	39,800
Nov 28, 2025	0.42	0.42	0.40	0.41	0.41	1.25%	21,200
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	77,500
Nov 26, 2025	0.38	0.42	0.37	0.41	0.41	9.46%	441,800
Nov 25, 2025	0.41	0.42	0.37	0.37	0.37	-8.64%	136,000
Nov 24, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	315,000
Nov 21, 2025	0.41	0.42	0.41	0.42	0.42	-	53,000
Nov 20, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	42,500
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	109,100
Nov 18, 2025	0.42	0.42	0.41	0.42	0.42	-	148,900
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 14, 2025	0.44	0.44	0.42	0.42	0.42	-	113,000
Nov 13, 2025	0.44	0.44	0.42	0.42	0.42	1.20%	147,000
Nov 12, 2025	0.42	0.44	0.42	0.42	0.42	-2.35%	17,000
Nov 11, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	44,100
Nov 10, 2025	0.43	0.44	0.43	0.43	0.43	-	66,500
Nov 7, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	20,000
Nov 6, 2025	0.44	0.44	0.41	0.44	0.44	-2.25%	79,000
Nov 5, 2025	0.42	0.45	0.40	0.45	0.45	8.54%	548,900
Nov 4, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	495,500
Nov 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	400,400