Bursa Malaysia · 5665 · stock

Southern Steel Berhad (5665) stock price history

Every Bursa Malaysia trading session of Southern Steel Berhad from Jan 3, 2000 to Sep 29, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5665 data, free keyYear by year table

5665 adjusted close, 2000 to 2026

5665Southern Steel Berhad
MYR 0.5250+31.2% over one year
20052010201520202025
MYR 2.61
All time high, 2008
MYR 0.6000
52 week high, MYR 0.3550 low
6,679
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5665 key facts

  • Southern Steel Berhad (5665) closed at MYR 0.5250 on Sep 29, 2026 on Bursa Malaysia.
  • 5665's all time high close is MYR 2.61, set on May 14, 2008; its all time low close is MYR 0.3000 on Apr 7, 2025.
  • 5665's 52 week range is MYR 0.3550 to MYR 0.6000.
  • 5665 returned +31.2% over the year to Sep 29, 2026 and -30.9% over five years.
  • Over ten years 5665 returned -59%, -8.6% a year compounded.
  • 5665's deepest drawdown was -88.5% from May 14, 2008 to Apr 7, 2025.
  • DataCedar holds 6,679 daily sessions of 5665 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5665 price chart, 2000 to 2026

5665 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.3200MYR 1.01MYR 1.70MYR 2.38200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5665 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+15.4%
3 months+34.6%
6 months+31.2%
Year to date+45.8%
1 year+31.2%
3 years-10.3%
5 years-30.9%
10 years-59.4%
Since Jan 3, 2000-41.0%
Compound annual growth, 26.7 years-2.0%

5665 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.61 on May 14, 2008
All time low close
MYR 0.3000 on Apr 7, 2025
52 week high
MYR 0.6000 on Sep 18, 2026
52 week low
MYR 0.3550 on Feb 11, 2026
Deepest drawdown
-88.5% from May 14, 2008 to Apr 7, 2025, not yet recovered
Best single session
+37.3% on Dec 22, 2000
Worst single session
-28.6% on Mar 16, 2020
Volatility, 1 year annualised
40.0%
Sessions closing higher, 1 year
27%
Best calendar year
2017, +89%
Worst calendar year
2018, -66%

5665 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3800MYR 0.6000MYR 0.3550MYR 0.5250+38.2%21.5M185
2025MYR 0.5100MYR 0.5450MYR 0.2900MYR 0.3800-26.2%33M244
2024MYR 0.6350MYR 0.6700MYR 0.4700MYR 0.5150-18.9%23.4M247
2023MYR 0.5850MYR 0.8450MYR 0.4650MYR 0.6350+8.5%40.3M244
2022MYR 0.8200MYR 0.8500MYR 0.5250MYR 0.5850-28.7%30.6M243
2021MYR 0.8400MYR 1.25MYR 0.6200MYR 0.8200-4.1%154.1M245
2020MYR 0.8150MYR 0.9650MYR 0.3300MYR 0.8550+6.9%117.8M247
2019MYR 0.7450MYR 1.22MYR 0.6900MYR 0.8000+7.4%60.1M246
2018MYR 2.21MYR 2.36MYR 0.7200MYR 0.7450-66.3%124.7M243
2017MYR 1.17MYR 2.53MYR 1.11MYR 2.21+89.3%164.6M252
2016MYR 0.7807MYR 1.38MYR 0.6651MYR 1.17+49.4%80.3M250
2015MYR 1.11MYR 1.12MYR 0.7036MYR 0.7807-32.5%15.1M246
2014MYR 1.28MYR 1.62MYR 1.01MYR 1.16-10.0%13.1M247
2013MYR 1.15MYR 1.76MYR 1.14MYR 1.28+12.2%16.2M246
2012MYR 1.61MYR 1.73MYR 1.14MYR 1.14-28.8%8.9M245
2011MYR 1.68MYR 1.90MYR 1.53MYR 1.61-4.4%30.4M244
2010MYR 1.47MYR 2.03MYR 1.34MYR 1.68+12.6%164.3M249
2009MYR 0.9829MYR 1.59MYR 0.7189MYR 1.49+54.3%50.5M248
2008MYR 1.26MYR 2.72MYR 0.7841MYR 0.9683-21.6%73.3M248
2007MYR 0.9384MYR 1.31MYR 0.8618MYR 1.24+32.5%39.6M249
2006MYR 0.5234MYR 0.9447MYR 0.4660MYR 0.9320+78.0%25M259
2005MYR 1.32MYR 1.36MYR 0.4788MYR 0.5234-59.9%7.9M247
2004MYR 0.9496MYR 1.45MYR 0.9496MYR 1.30+37.3%23.2M262
2003MYR 0.5953MYR 1.14MYR 0.5386MYR 0.9496+59.5%25.2M261
2002MYR 0.4535MYR 0.7710MYR 0.3685MYR 0.5953+31.3%11.5M261
2001MYR 0.5669MYR 0.6803MYR 0.3401MYR 0.4535-20.0%1.3M261
2000MYR 0.8447MYR 1.42MYR 0.4252MYR 0.5669n/a6.9M260

5665 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5250+15.4%
August 2026MYR 0.4550+18.2%
July 2026MYR 0.3850-4.9%
June 2026MYR 0.4050+2.5%
May 2026MYR 0.3950-1.2%
April 2026MYR 0.4000+2.6%
March 2026MYR 0.3900-6.0%
February 2026MYR 0.4150+2.5%
January 2026MYR 0.4050+6.6%
December 2025MYR 0.3800-6.2%
November 2025MYR 0.4050+1.2%
October 2025MYR 0.4000-1.2%

About the 5665 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5665/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5606 IGB Berhad
  • 5614 Nuenergy Holdings Berhad
  • 5649 Golden Pharos Berhad
  • 5657 Parkson Holdings Berhad
  • 5673 Jentayu Sustainables Berhad
  • 5681 PETRONAS Dagangan Berhad
  • 5703 Muhibbah Engineering (M) Bhd.
  • 5738 Country Heights Holdings Berhad

Common questions

5665 share price history

Start with any symbol.

Start free