Southern Steel Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	0.42	0.42	0.40	0.41	0.41	1.25%	21,200
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	77,500
Nov 26, 2025	0.38	0.42	0.37	0.41	0.41	9.46%	441,800
Nov 25, 2025	0.41	0.42	0.37	0.37	0.37	-8.64%	136,000
Nov 24, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	315,000
Nov 21, 2025	0.41	0.42	0.41	0.42	0.42	-	53,000
Nov 20, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	42,500
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-3.57%	109,100
Nov 18, 2025	0.42	0.42	0.41	0.42	0.42	-	148,900
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000
Nov 14, 2025	0.44	0.44	0.42	0.42	0.42	-	113,000
Nov 13, 2025	0.44	0.44	0.42	0.42	0.42	1.20%	147,000
Nov 12, 2025	0.42	0.44	0.42	0.42	0.42	-2.35%	17,000
Nov 11, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	44,100
Nov 10, 2025	0.43	0.44	0.43	0.43	0.43	-	66,500
Nov 7, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	20,000
Nov 6, 2025	0.44	0.44	0.41	0.44	0.44	-2.25%	79,000
Nov 5, 2025	0.42	0.45	0.40	0.45	0.45	8.54%	548,900
Nov 4, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	495,500
Nov 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	400,400
Oct 29, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	30,000
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