Southern Steel Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	127,500
Sep 18, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	221,400
Sep 17, 2026	0.59	0.60	0.57	0.59	0.59	2.61%	671,200
Sep 15, 2026	0.57	0.59	0.57	0.58	0.58	2.68%	301,900
Sep 14, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	188,700
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-	24,000
Sep 10, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	248,400
Sep 9, 2026	0.55	0.56	0.54	0.56	0.56	3.74%	382,200
Sep 8, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	239,300
Sep 7, 2026	0.54	0.56	0.53	0.56	0.56	3.74%	506,900
Sep 4, 2026	0.56	0.57	0.54	0.54	0.54	-4.46%	335,800
Sep 3, 2026	0.50	0.56	0.50	0.56	0.56	13.13%	365,100
Sep 2, 2026	0.49	0.50	0.49	0.50	0.50	3.13%	116,200
Sep 1, 2026	0.46	0.50	0.45	0.48	0.48	5.49%	1,074,400
Aug 28, 2026	0.43	0.46	0.43	0.46	0.46	5.81%	214,500
Aug 27, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	149,200
Aug 26, 2026	0.41	0.42	0.41	0.42	0.42	-	421,300
Aug 24, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	205,200
Aug 21, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	120,000
Aug 20, 2026	0.38	0.41	0.38	0.41	0.41	9.46%	315,200
Aug 19, 2026	0.38	0.38	0.37	0.37	0.37	-	11,500
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	20,000
Aug 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	17,000
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	-	2,800
Aug 13, 2026	0.39	0.39	0.39	0.39	0.39	-	50,000
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-	15,000
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	34,800
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	556,200
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,000
Jul 31, 2026	0.38	0.39	0.38	0.39	0.39	-	25,200
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	85,000
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	46,000
Jul 23, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	51,000
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	100,000
Jul 20, 2026	0.38	0.39	0.38	0.39	0.39	-	110,000
Jul 15, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	42,200
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-6.33%	10,000
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	12,500
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	198,300
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-	110,000
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	162,200
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	2,000
Jul 6, 2026	0.40	0.40	0.39	0.40	0.40	-	61,200
Jul 3, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	186,000
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