Southern Steel Berhad (KLSE:SSTEEL)

Southern Steel Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	160,200
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-	95,600
Jun 24, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	138,300
Jun 23, 2026	0.40	0.41	0.40	0.41	0.41	5.19%	79,000
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	50,100
Jun 19, 2026	0.39	0.39	0.39	0.39	0.39	-	45,000
Jun 18, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Jun 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	31,100
Jun 15, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	343,700
Jun 12, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	94,100
Jun 11, 2026	0.40	0.40	0.39	0.39	0.39	-	732,500
Jun 10, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	452,200
Jun 9, 2026	0.39	0.40	0.39	0.40	0.40	-	119,600
Jun 8, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	68,300
Jun 5, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	59,500
Jun 4, 2026	0.39	0.40	0.39	0.39	0.39	-	140,700
Jun 3, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	145,800
May 29, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	150,700
May 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	24,200
May 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	50,300
May 25, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	59,200
May 22, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	135,000
May 21, 2026	0.40	0.40	0.39	0.40	0.40	-	98,600
May 20, 2026	0.40	0.40	0.39	0.40	0.40	-	28,800
May 19, 2026	0.39	0.40	0.39	0.40	0.40	-	123,800
May 18, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	178,400
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	222,600
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-	27,300
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	162,000
May 12, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	97,800
May 11, 2026	0.40	0.41	0.40	0.41	0.41	-	93,900
May 8, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	124,400
May 7, 2026	0.40	0.41	0.40	0.40	0.40	-	116,000
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-	121,900
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-	132,000
May 4, 2026	0.40	0.41	0.40	0.40	0.40	-	259,100
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	177,100
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-	430,000
Apr 28, 2026	0.40	0.41	0.40	0.40	0.40	-	340,200
Apr 27, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	367,600
Apr 24, 2026	0.39	0.40	0.39	0.39	0.39	-	142,000
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,000
Apr 22, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	34,100
Apr 21, 2026	0.40	0.40	0.39	0.39	0.39	-	47,900
Apr 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	26,000
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	-	343,400
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	51,000
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-	443,100

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.