KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.58	0.59	0.58	0.58	0.58	-	1,292,600
Mar 18, 2026	0.57	0.59	0.57	0.58	0.58	2.65%	1,948,600
Mar 17, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	3,543,100
Mar 16, 2026	0.56	0.57	0.54	0.56	0.56	-	1,664,000
Mar 13, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	4,310,500
Mar 12, 2026	0.57	0.57	0.55	0.56	0.55	0.90%	4,558,900
Mar 11, 2026	0.58	0.58	0.54	0.56	0.55	-4.31%	2,661,000
Mar 10, 2026	0.53	0.59	0.53	0.58	0.57	11.54%	988,600
Mar 9, 2026	0.54	0.56	0.51	0.52	0.51	-4.59%	4,177,600
Mar 6, 2026	0.55	0.57	0.55	0.55	0.54	-2.68%	1,193,400
Mar 5, 2026	0.54	0.57	0.54	0.56	0.55	2.75%	1,323,000
Mar 4, 2026	0.56	0.56	0.54	0.55	0.54	-1.80%	1,575,800
Mar 3, 2026	0.56	0.56	0.56	0.56	0.55	-0.89%	111,700
Mar 2, 2026	0.57	0.57	0.56	0.56	0.55	-2.61%	588,900
Feb 27, 2026	0.58	0.58	0.57	0.58	0.56	-1.71%	308,000
Feb 26, 2026	0.57	0.59	0.57	0.59	0.57	1.74%	639,200
Feb 25, 2026	0.58	0.58	0.57	0.58	0.56	-	521,300
Feb 24, 2026	0.58	0.58	0.57	0.58	0.56	-	40,400
Feb 23, 2026	0.59	0.59	0.57	0.58	0.56	-2.54%	617,400
Feb 20, 2026	0.58	0.59	0.57	0.59	0.58	2.61%	230,100
Feb 19, 2026	0.57	0.58	0.57	0.58	0.56	0.88%	89,700
Feb 16, 2026	0.57	0.58	0.57	0.57	0.56	-	201,200
Feb 13, 2026	0.58	0.58	0.57	0.57	0.56	-	118,300
Feb 12, 2026	0.57	0.57	0.57	0.57	0.56	-0.87%	371,800
Feb 11, 2026	0.58	0.58	0.57	0.58	0.56	-0.86%	169,000
Feb 10, 2026	0.56	0.58	0.56	0.58	0.57	3.57%	2,456,500
Feb 9, 2026	0.56	0.57	0.56	0.56	0.55	-	139,700
Feb 6, 2026	0.55	0.57	0.54	0.56	0.55	-	2,102,100
Feb 5, 2026	0.56	0.56	0.55	0.56	0.55	-	954,000
Feb 4, 2026	0.57	0.58	0.56	0.56	0.55	-1.75%	2,677,700
Feb 3, 2026	0.57	0.58	0.57	0.57	0.56	-	223,700
Jan 30, 2026	0.57	0.58	0.57	0.57	0.56	0.88%	1,433,000
Jan 29, 2026	0.57	0.58	0.56	0.57	0.55	-0.88%	1,894,100
Jan 28, 2026	0.58	0.58	0.55	0.57	0.56	-0.87%	6,657,400
Jan 27, 2026	0.58	0.58	0.57	0.58	0.56	-0.86%	730,000
Jan 26, 2026	0.58	0.59	0.57	0.58	0.57	-0.85%	1,364,300
Jan 23, 2026	0.59	0.60	0.58	0.59	0.57	-	2,229,100
Jan 22, 2026	0.59	0.59	0.58	0.59	0.57	-	723,100
Jan 21, 2026	0.59	0.60	0.57	0.59	0.57	-0.85%	1,279,600
Jan 20, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	1,071,900
Jan 19, 2026	0.61	0.61	0.59	0.60	0.59	-0.83%	1,634,200
Jan 16, 2026	0.61	0.62	0.61	0.61	0.59	-0.82%	510,700
Jan 15, 2026	0.61	0.62	0.60	0.61	0.60	1.67%	578,700
Jan 14, 2026	0.61	0.62	0.60	0.60	0.59	-0.83%	1,313,500
Jan 13, 2026	0.62	0.62	0.61	0.61	0.59	-1.63%	1,777,800
Jan 12, 2026	0.62	0.63	0.61	0.62	0.60	-0.81%	1,806,600
Jan 9, 2026	0.62	0.64	0.61	0.62	0.61	0.81%	2,386,200
Jan 8, 2026	0.61	0.63	0.61	0.62	0.60	-	1,931,700
Jan 7, 2026	0.63	0.64	0.62	0.62	0.60	-2.38%	1,800,500
Jan 6, 2026	0.64	0.65	0.63	0.63	0.62	-1.56%	1,372,600