Skip to main content
Southern Steel Berhad (KLSE:SSTEEL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.400
+0.010 (2.56%)
At close: Apr 27, 2026

Southern Steel Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.400.410.400.400.402.56%367,600
Apr 24, 20260.390.400.390.390.39-142,000
Apr 23, 20260.390.390.390.390.39-2.50%5,000
Apr 22, 20260.400.400.390.400.402.56%34,100
Apr 21, 20260.400.400.390.390.39-47,900
Apr 20, 20260.400.400.390.390.39-2.50%26,000
Apr 17, 20260.400.400.400.400.40-5,000
Apr 16, 20260.400.400.400.400.40-343,400
Apr 15, 20260.400.400.400.400.40-51,000
Apr 14, 20260.400.400.400.400.40-443,100
Apr 13, 20260.400.400.400.400.401.27%40,800
Apr 10, 20260.400.400.400.400.40-1.25%6,500
Apr 9, 20260.400.400.400.400.40-60,000
Apr 8, 20260.400.400.400.400.40-2.44%10,000
Apr 7, 20260.400.410.400.410.413.80%106,000
Apr 6, 20260.400.410.400.400.40-310,000
Apr 3, 20260.400.400.400.400.401.28%10,900
Apr 2, 20260.390.390.390.390.39-4,500
Mar 31, 20260.400.400.390.390.39-2.50%194,300
Mar 30, 20260.420.420.400.400.40-296,900
Mar 27, 20260.400.400.400.400.40-69,400
Mar 26, 20260.400.400.400.400.401.27%16,000
Mar 25, 20260.400.400.400.400.40-1.25%32,000
Mar 24, 20260.400.400.400.400.40-4.76%118,000
Mar 19, 20260.420.420.410.420.42-50,000
Mar 18, 20260.420.420.420.420.421.20%68,600
Mar 17, 20260.410.420.410.420.421.22%48,500
Mar 16, 20260.400.410.400.410.412.50%82,900
Mar 13, 20260.400.400.400.400.40-130,000
Mar 12, 20260.400.400.400.400.401.27%83,200
Mar 11, 20260.400.400.400.400.40-1.25%60,000
Mar 10, 20260.390.400.390.400.408.11%33,000
Mar 9, 20260.370.380.370.370.37-6.33%148,200
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