Southern Steel Berhad (KLSE:SSTEEL)
Malaysia · Delayed Price · Currency is MYR 0.4050
+0.0100 (2.53%)
At close: Sep 8, 2025
Southern Steel Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 32,600 |
| Sep 4, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 7,000 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 15,000 |
| Sep 2, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 400,000 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 128,700 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 126,200 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 135,200 |
| Aug 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 400 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 102,500 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 75,000 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 42,900 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 43,200 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 10,000 |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,000 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 180,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 185,400 |
| Aug 13, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.90% | 361,400 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.67% | 510,400 |
| Aug 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 25,000 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8,800 |
| Aug 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 182,000 |
| Aug 6, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | - | 168,000 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 39,000 |
| Aug 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 45,700 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 29,300 |
| Jul 31, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 75,000 |
| Jul 30, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.41% | 167,900 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 180,900 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 155,200 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 87,800 |
| Jul 24, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 27,100 |
| Jul 23, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 8.57% | 222,300 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 326,100 |
| Jul 21, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 502,000 |
| Jul 18, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 290,500 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 53,900 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 76,700 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 20,000 |
| Jul 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.56% | 70,300 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 107,600 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 59,200 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 163,000 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 29,000 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 50,400 |
| Jul 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 77,000 |
| Jun 30, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 382,200 |
| Jun 26, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 5.56% | 21,000 |
| Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 50,000 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -5.19% | 171,000 |