Southern Steel Berhad (KLSE:SSTEEL)
Malaysia · Delayed Price · Currency is MYR 0.4050
+0.0100 (2.53%)
At close: Oct 27, 2025
Southern Steel Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 2.53% | 27,800 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 119,400 |
| Oct 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 32,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 88,100 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 141,900 |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 186,600 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 617,000 |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 73,500 |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 151,200 |
| Oct 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 180,900 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 21,000 |
| Oct 7, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 211,000 |
| Oct 6, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 177,100 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 110,000 |
| Oct 2, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 223,900 |
| Oct 1, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 261,500 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 231,000 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 68,700 |
| Sep 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 166,200 |
| Sep 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 154,600 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 234,100 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33,900 |
| Sep 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 319,200 |
| Sep 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 202,000 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 215,900 |
| 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 |