Southern Steel Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	40,800
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	6,500
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	60,000
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	10,000
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	106,000
Apr 6, 2026	0.40	0.41	0.40	0.40	0.40	-	310,000
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	10,900
Apr 2, 2026	0.39	0.39	0.39	0.39	0.39	-	4,500
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	194,300
Mar 30, 2026	0.42	0.42	0.40	0.40	0.40	-	296,900
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	-	69,400
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	16,000
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	32,000
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	118,000