Skip to main content
Southern Steel Berhad (KLSE:SSTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.395
0.00 (0.00%)
At close: Dec 5, 2025

Southern Steel Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 20250.400.400.390.400.40-234,100
Sep 17, 20250.400.400.400.400.40-33,900
Sep 12, 20250.400.410.400.400.40-319,200
Sep 11, 20250.390.400.390.400.40-1.25%202,000
Sep 10, 20250.400.400.400.400.40-1.23%215,900
Sep 8, 20250.400.410.400.410.412.53%32,600
Sep 4, 20250.380.400.380.400.401.28%7,000
Sep 3, 20250.390.390.390.390.39-2.50%15,000
Sep 2, 20250.390.400.390.400.402.56%400,000
Aug 29, 20250.400.400.390.390.39-1.27%128,700
Aug 28, 20250.400.400.400.400.40-126,200
Aug 27, 20250.400.400.400.400.40-2.47%135,200
Aug 26, 20250.400.410.400.410.411.25%400
Aug 25, 20250.390.400.390.400.401.27%102,500
Aug 22, 20250.400.400.400.400.40-75,000
Aug 21, 20250.400.400.400.400.401.28%42,900
Aug 20, 20250.400.400.390.390.39-2.50%43,200
Aug 19, 20250.400.400.400.400.402.56%10,000
Aug 18, 20250.390.390.390.390.39-5,000
Aug 15, 20250.400.400.390.390.39-2.50%180,000
Aug 14, 20250.400.400.400.400.40-185,400
Aug 13, 20250.390.410.390.400.403.90%361,400
Aug 12, 20250.390.390.390.390.392.67%510,400
Aug 11, 20250.370.380.370.380.381.35%25,000
Aug 8, 20250.370.370.370.370.37-8,800
Aug 7, 20250.370.370.370.370.37-182,000
Aug 6, 20250.390.390.370.370.37-168,000
Aug 5, 20250.370.370.370.370.37-39,000
Aug 4, 20250.380.380.370.370.37-1.33%45,700
Aug 1, 20250.380.380.380.380.38-29,300
Jul 31, 20250.370.380.370.380.382.74%75,000
Jul 30, 20250.390.390.360.370.37-6.41%167,900
Jul 29, 20250.390.390.390.390.39-180,900
Jul 28, 20250.400.400.390.390.39-155,200
Jul 25, 20250.400.400.390.390.39-1.27%87,800
Jul 24, 20250.390.400.380.400.403.95%27,100
Jul 23, 20250.360.390.360.380.388.57%222,300
Jul 22, 20250.370.370.350.350.35-2.78%326,100
Jul 21, 20250.360.370.360.360.362.86%502,000
Jul 18, 20250.370.370.350.350.35-5.41%290,500
Jul 17, 20250.360.370.360.370.372.78%53,900
Jul 16, 20250.360.360.360.360.36-76,700
Jul 15, 20250.380.380.360.360.36-5.26%20,000
Jul 14, 20250.370.380.370.380.385.56%70,300
Jul 11, 20250.370.370.360.360.36-107,600
Jul 10, 20250.360.360.360.360.362.86%59,200
Jul 9, 20250.350.350.350.350.35-1,000
Jul 8, 20250.360.360.350.350.35-2.78%163,000
Jul 3, 20250.360.360.360.360.36-29,000
Jul 2, 20250.360.360.360.360.36-1.37%50,400