Southern Steel Bhd. (5665) Historical Prices

Time Period

Events

MY:5665 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.47	0.48	0.47	0.48	0.48	+1.06%	3,500	0.02
Nov 10, 2026	0.47	0.47	0.47	0.47	0.47	+2.17%	5,000	0.03
Nov 09, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	0	0.00
Nov 06, 2026	0.46	0.46	0.46	0.46	0.46	-3.16%	20,000	0.14
Nov 05, 2026	0.47	0.48	0.46	0.48	0.48	+2.15%	38,000	0.26
Nov 04, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	102,900	0.67
Nov 03, 2026	0.46	0.47	0.46	0.47	0.47	+2.20%	57,300	0.38
Nov 02, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	10,000	0.07
Oct 30, 2026	0.44	0.46	0.44	0.46	0.46	+1.11%	15,400	0.10
Oct 29, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	0	0.00
Oct 28, 2026	0.44	0.46	0.44	0.45	0.45	+3.45%	3,000	0.02
Oct 27, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	0	0.00
Oct 26, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	5,900	0.04
Oct 23, 2026	0.44	0.44	0.44	0.44	0.44	+1.16%	25,000	0.16
Oct 22, 2026	0.43	0.43	0.42	0.43	0.43	-6.52%	11,600	0.08
Oct 21, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	4,500	0.03
Oct 20, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	6,600	0.04
Oct 19, 2026	0.46	0.46	0.44	0.46	0.46	0.00%	0	0.00
Oct 16, 2026	0.45	0.46	0.44	0.46	0.46	+2.22%	766,100	5.35
Oct 15, 2026	0.49	0.49	0.45	0.45	0.45	-7.22%	262,700	1.87
Oct 14, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	41,500	0.30
Oct 13, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	22,200	0.16
Oct 12, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	46,400	0.33
Oct 09, 2026	0.51	0.51	0.50	0.50	0.50	0.00%	130,000	0.94
Oct 08, 2026	0.49	0.50	0.49	0.50	0.50	-1.00%	38,800	0.28
Oct 07, 2026	0.51	0.51	0.50	0.50	0.50	0.00%	108,100	0.78
Oct 06, 2026	0.52	0.52	0.49	0.50	0.50	-4.76%	77,000	0.55
Oct 05, 2026	0.53	0.53	0.53	0.53	0.53	+3.96%	189,500	1.36
Oct 02, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	185,400	1.36
Oct 01, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	30,800	0.23
Sep 30, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	95,700	0.69
Sep 29, 2026	0.53	0.54	0.52	0.53	0.53	0.00%	0	0.00
Sep 28, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	15,000	0.11
Sep 25, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	35,100	0.25
Sep 24, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	39,700	0.29
Sep 23, 2026	0.53	0.54	0.52	0.54	0.54	+1.89%	190,700	1.39
Sep 22, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	266,700	2.00
Sep 21, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	127,500	0.96
Sep 18, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	221,400	1.69
Sep 17, 2026	0.59	0.60	0.57	0.59	0.59	+2.61%	671,200	5.53
Sep 16, 2026	0.58	0.59	0.57	0.58	0.58	0.00%	0	0.00
Sep 15, 2026	0.57	0.59	0.57	0.58	0.58	+2.68%	301,900	2.57
Sep 14, 2026	0.55	0.56	0.55	0.56	0.56	+1.82%	188,700	1.65
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	0.00%	24,000	0.21
Sep 10, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	248,400	2.14
Sep 09, 2026	0.55	0.56	0.54	0.56	0.56	+3.74%	382,200	3.42
Sep 08, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	239,300	2.00
Sep 07, 2026	0.54	0.56	0.53	0.56	0.56	+3.74%	506,900	4.27
Sep 04, 2026	0.56	0.57	0.54	0.54	0.54	-4.46%	335,800	2.91
Sep 03, 2026	0.50	0.56	0.50	0.56	0.56	+13.13%	365,100	3.30

Southern Steel Bhd. historical prices

Southern Steel Bhd. (5665) Historical Prices

Become an Expert with TipRanks Premium