Southern Steel Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.41	0.44	0.41	0.42	0.42	2.47%	581,300
Feb 26, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	126,900
Feb 25, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	77,100
Feb 24, 2026	0.39	0.39	0.38	0.38	0.38	5.56%	136,800
Feb 20, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	69,000
Feb 19, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	62,500
Feb 16, 2026	0.39	0.39	0.36	0.37	0.37	4.23%	36,500
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-5.33%	10,000
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	134,300
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	1,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	110,000
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Jan 30, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	25,000
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	5,000
Jan 26, 2026	0.38	0.38	0.38	0.38	0.38	-	17,100
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,000
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-4.94%	10,000
Jan 21, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	80,000
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	5,000
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