Skip to main content
Southern Steel Berhad (KLSE:SSTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
-0.005 (-1.25%)
At close: Mar 6, 2026

Southern Steel Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.400.400.400.40-1.25%49,100
Mar 5, 20260.400.400.400.400.40-100,000
Mar 4, 20260.410.410.400.400.40-61,700
Mar 3, 20260.400.400.400.400.401.27%58,000
Mar 2, 20260.400.410.400.400.40-4.82%71,600
Feb 27, 20260.410.440.410.420.422.47%581,300
Feb 26, 20260.400.410.400.410.415.19%126,900
Feb 25, 20260.380.390.380.390.391.32%77,100
Feb 24, 20260.390.390.380.380.385.56%136,800
Feb 20, 20260.390.390.360.360.36-6.49%69,000
Feb 19, 20260.370.390.370.390.394.05%62,500
Feb 16, 20260.390.390.360.370.374.23%36,500
Feb 12, 20260.360.360.360.360.36-5,000
Feb 11, 20260.370.370.360.360.36-5.33%10,000
Feb 6, 20260.380.380.380.380.38-1.32%134,300
Feb 5, 20260.380.380.380.380.38-5.00%1,000
Feb 4, 20260.400.400.400.400.40-1.23%110,000
Feb 3, 20260.410.410.410.410.41-5,000
Jan 30, 20260.400.410.400.410.411.25%25,000
Jan 29, 20260.400.400.400.400.405.26%5,000
Jan 26, 20260.380.380.380.380.38-17,100
Jan 23, 20260.380.380.380.380.38-1.30%1,000
Jan 22, 20260.390.390.390.390.39-4.94%10,000
Jan 21, 20260.390.410.390.410.413.85%80,000
Jan 19, 20260.390.390.390.390.391.30%5,000
Jan 16, 20260.390.390.390.390.39-60,000
Jan 15, 20260.390.390.390.390.391.32%5,000
Jan 14, 20260.380.380.380.380.381.33%50,000
Jan 13, 20260.370.380.370.380.381.35%379,000
Jan 12, 20260.370.380.370.370.37-734,500
Jan 9, 20260.370.370.370.370.37-2.63%130,000
Jan 8, 20260.380.380.380.380.38-6,000
Jan 7, 20260.370.380.370.380.38-170,000
Jan 5, 20260.380.380.380.380.381.33%20,000
Jan 2, 20260.380.380.380.380.38-1.32%1,300
Dec 31, 20250.380.380.380.380.385.56%5,000
Dec 30, 20250.360.360.360.360.36-2.70%3,000
Dec 29, 20250.380.380.370.370.37-1.33%71,100
Dec 26, 20250.380.380.380.380.38-22,500
Dec 24, 20250.380.380.380.380.38-20,200
Dec 23, 20250.380.380.380.380.38-1.32%2,000
Dec 22, 20250.380.380.380.380.381.33%23,000
Dec 19, 20250.380.380.380.380.38-5,000
Dec 17, 20250.380.380.380.380.38-30,000
Dec 16, 20250.380.380.380.380.38-1.32%22,100
Dec 15, 20250.380.380.380.380.38-1.30%123,000
Dec 12, 20250.390.390.390.390.39-1.28%20,000
Dec 11, 20250.380.390.380.390.39-490,900
Dec 9, 20250.380.390.380.390.394.00%1,100
Dec 8, 20250.390.390.380.380.38-5.06%60,000
Dec 5, 20250.400.400.400.400.40-221,000
Dec 4, 20250.400.400.400.400.40-1.25%1,000
Dec 3, 20250.400.400.400.400.40-91,500
Dec 2, 20250.400.400.400.400.40-170,000
Dec 1, 20250.400.400.400.400.40-1.23%39,800
Nov 28, 20250.420.420.400.410.411.25%21,200
Nov 27, 20250.400.400.400.400.40-1.23%77,500
Nov 26, 20250.380.420.370.410.419.46%441,800
Nov 25, 20250.410.420.370.370.37-8.64%136,000
Nov 24, 20250.420.420.410.410.41-2.41%315,000
Nov 21, 20250.410.420.410.420.42-53,000
Nov 20, 20250.410.420.410.420.422.47%42,500
Nov 19, 20250.410.410.410.410.41-3.57%109,100
Nov 18, 20250.420.420.410.420.42-148,900
Nov 17, 20250.420.420.420.420.42-1,000
Nov 14, 20250.440.440.420.420.42-113,000
Nov 13, 20250.440.440.420.420.421.20%147,000
Nov 12, 20250.420.440.420.420.42-2.35%17,000
Nov 11, 20250.420.430.420.430.43-1.16%44,100
Nov 10, 20250.430.440.430.430.43-66,500
Nov 7, 20250.440.440.430.430.43-1.15%20,000
Nov 6, 20250.440.440.410.440.44-2.25%79,000
Nov 5, 20250.420.450.400.450.458.54%548,900
Nov 4, 20250.400.410.400.410.411.23%495,500
Nov 3, 20250.400.410.400.410.411.25%400,400
Oct 29, 20250.400.400.400.400.40-1,000
Oct 28, 20250.400.400.400.400.40-1.23%30,000
Oct 27, 20250.400.410.380.410.412.53%27,800
Oct 23, 20250.400.400.400.400.40-3,000
Oct 22, 20250.400.400.390.400.40-1.25%119,400
Oct 21, 20250.400.400.400.400.40-1.23%32,000
Oct 17, 20250.410.410.410.410.41-1.22%88,100
Oct 16, 20250.410.410.410.410.411.23%141,900
Oct 15, 20250.410.410.410.410.41-186,600
Oct 14, 20250.410.410.410.410.41-617,000
Oct 13, 20250.410.410.410.410.41-73,500
Oct 10, 20250.410.410.410.410.41-151,200
Oct 9, 20250.400.410.400.410.412.53%180,900
Oct 8, 20250.400.400.400.400.40-1.25%21,000
Oct 7, 20250.400.410.400.400.40-211,000
Oct 6, 20250.410.410.400.400.40-1.23%177,100
Oct 3, 20250.410.410.410.410.41-1.22%110,000
Oct 2, 20250.410.420.410.410.41-223,900
Oct 1, 20250.400.420.400.410.411.23%261,500
Sep 30, 20250.410.410.400.410.411.25%231,000
Sep 29, 20250.400.400.400.400.40-68,700
Sep 26, 20250.410.410.400.400.40-166,200
Sep 25, 20250.410.410.400.400.401.27%154,600
Sep 24, 20250.400.400.400.400.40-10,000
Sep 19, 20250.400.400.400.400.40-50,000