KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.58	0.58	0.57	0.58	0.58	-1.71%	308,000
Feb 26, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	639,200
Feb 25, 2026	0.58	0.58	0.57	0.58	0.58	-	521,300
Feb 24, 2026	0.58	0.58	0.57	0.58	0.58	-	40,400
Feb 23, 2026	0.59	0.59	0.57	0.58	0.58	-2.54%	617,400
Feb 20, 2026	0.58	0.59	0.57	0.59	0.59	2.61%	230,100
Feb 19, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	89,700
Feb 16, 2026	0.57	0.58	0.57	0.57	0.57	-	201,200
Feb 13, 2026	0.58	0.58	0.57	0.57	0.57	-	118,300
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	371,800
Feb 11, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	169,000
Feb 10, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	2,456,500
Feb 9, 2026	0.56	0.57	0.56	0.56	0.56	-	139,700
Feb 6, 2026	0.55	0.57	0.54	0.56	0.56	-	2,102,100
Feb 5, 2026	0.56	0.56	0.55	0.56	0.56	-	954,000
Feb 4, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	2,677,700
Feb 3, 2026	0.57	0.58	0.57	0.57	0.57	-	223,700
Jan 30, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	1,433,000
Jan 29, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	1,894,100
Jan 28, 2026	0.58	0.58	0.55	0.57	0.57	-0.87%	6,657,400
Jan 27, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	730,000
Jan 26, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	1,364,300
Jan 23, 2026	0.59	0.60	0.58	0.59	0.59	-	2,229,100
Jan 22, 2026	0.59	0.59	0.58	0.59	0.59	-	723,100
Jan 21, 2026	0.59	0.60	0.57	0.59	0.59	-0.85%	1,279,600
Jan 20, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,071,900
Jan 19, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	1,634,200
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