KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.61	0.62	0.61	0.61	0.61	-0.82%	510,700
Jan 15, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	578,700
Jan 14, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	1,313,500
Jan 13, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	1,777,800
Jan 12, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	1,806,600
Jan 9, 2026	0.62	0.64	0.61	0.62	0.62	0.81%	2,386,200
Jan 8, 2026	0.61	0.63	0.61	0.62	0.62	-	1,931,700
Jan 7, 2026	0.63	0.64	0.62	0.62	0.62	-2.38%	1,800,500
Jan 6, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	1,372,600
Jan 5, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	2,924,600
Jan 2, 2026	0.64	0.64	0.62	0.64	0.64	-	1,569,900
Dec 31, 2025	0.62	0.64	0.62	0.64	0.64	2.42%	755,800
Dec 30, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	542,400
Dec 29, 2025	0.63	0.63	0.62	0.63	0.63	0.80%	362,900
Dec 26, 2025	0.64	0.64	0.62	0.63	0.63	-2.34%	947,200
Dec 24, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	3,800,100
Dec 23, 2025	0.61	0.63	0.61	0.63	0.63	2.44%	1,771,600
Dec 22, 2025	0.62	0.63	0.61	0.62	0.62	-0.81%	1,043,100
Dec 19, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	1,612,900
Dec 18, 2025	0.60	0.64	0.60	0.63	0.63	5.00%	2,655,100
Dec 17, 2025	0.60	0.61	0.59	0.60	0.60	-	860,900
Dec 16, 2025	0.60	0.61	0.58	0.60	0.60	-	825,900
Dec 15, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	5,770,900
Dec 12, 2025	0.61	0.61	0.60	0.61	0.61	-	3,712,500
Dec 11, 2025	0.59	0.62	0.59	0.61	0.61	2.54%	645,900
Dec 10, 2025	0.61	0.62	0.59	0.59	0.59	-2.48%	865,400
Dec 9, 2025	0.60	0.64	0.60	0.61	0.61	2.54%	5,761,400
Dec 8, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	3,488,900
Dec 5, 2025	0.58	0.58	0.58	0.58	0.58	-	437,400
Dec 4, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	52,700
Dec 3, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	1,165,200
Dec 2, 2025	0.58	0.58	0.58	0.58	0.58	-	144,500
Dec 1, 2025	0.58	0.58	0.57	0.58	0.58	-	234,700
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	92,900
Nov 27, 2025	0.58	0.58	0.58	0.58	0.58	0.88%	579,500
Nov 26, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	645,600
Nov 25, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	651,600
Nov 24, 2025	0.58	0.59	0.58	0.58	0.58	1.75%	893,700
Nov 21, 2025	0.57	0.58	0.57	0.57	0.57	-	567,000
Nov 20, 2025	0.58	0.58	0.57	0.57	0.57	-	400,200
Nov 19, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	1,547,200
Nov 18, 2025	0.59	0.59	0.57	0.58	0.58	-1.71%	1,254,400
Nov 17, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	1,256,100
Nov 14, 2025	0.58	0.59	0.58	0.58	0.58	0.87%	500,700
Nov 13, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	2,212,800
Nov 12, 2025	0.58	0.59	0.57	0.57	0.57	-0.87%	435,400
Nov 11, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	629,600
Nov 10, 2025	0.58	0.59	0.56	0.56	0.56	-3.45%	2,593,800
Nov 7, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	617,900
Nov 6, 2025	0.59	0.59	0.58	0.59	0.59	-	332,000