KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.68	0.68	0.66	0.67	0.67	-	3,957,000
Oct 8, 2026	0.65	0.68	0.63	0.67	0.67	3.88%	11,605,000
Oct 7, 2026	0.65	0.66	0.64	0.65	0.65	-	3,451,400
Oct 6, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	2,578,400
Oct 5, 2026	0.65	0.66	0.64	0.64	0.64	-	4,452,300
Oct 2, 2026	0.64	0.66	0.64	0.64	0.64	-	1,351,500
Oct 1, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	2,708,100
Sep 30, 2026	0.63	0.66	0.63	0.65	0.65	3.17%	4,126,600
Sep 29, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	2,279,100
Sep 28, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	2,987,300
Sep 25, 2026	0.62	0.69	0.62	0.66	0.66	7.32%	10,285,000
Sep 24, 2026	0.64	0.64	0.62	0.62	0.62	-3.91%	2,618,300
Sep 23, 2026	0.61	0.66	0.61	0.64	0.64	5.79%	6,660,600
Sep 22, 2026	0.64	0.64	0.61	0.61	0.61	-3.97%	3,603,800
Sep 21, 2026	0.62	0.64	0.61	0.63	0.63	2.44%	3,958,600
Sep 18, 2026	0.62	0.64	0.61	0.62	0.62	-	1,777,000
Sep 17, 2026	0.62	0.63	0.61	0.62	0.62	-0.81%	1,543,900
Sep 15, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	2,423,000
Sep 14, 2026	0.63	0.65	0.61	0.63	0.63	-	3,549,800
Sep 11, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	3,945,200
Sep 10, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	7,470,600
Sep 9, 2026	0.61	0.62	0.60	0.61	0.61	-	1,661,700
Sep 8, 2026	0.61	0.62	0.60	0.61	0.61	-	3,284,400
Sep 7, 2026	0.60	0.61	0.59	0.61	0.61	0.83%	3,997,600
Sep 4, 2026	0.61	0.61	0.60	0.61	0.61	-	3,218,900
Sep 3, 2026	0.61	0.61	0.59	0.61	0.61	-	3,918,700
Sep 2, 2026	0.59	0.61	0.58	0.61	0.61	0.83%	4,356,300
Sep 1, 2026	0.61	0.61	0.57	0.60	0.60	-	4,405,200
Aug 28, 2026	0.60	0.61	0.59	0.60	0.60	-	3,758,800
Aug 27, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	3,521,800
Aug 26, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	2,410,700
Aug 24, 2026	0.59	0.60	0.58	0.59	0.59	-	3,473,100
Aug 21, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	2,883,400
Aug 20, 2026	0.60	0.60	0.58	0.59	0.59	-2.50%	1,680,800
Aug 19, 2026	0.59	0.61	0.59	0.60	0.60	0.84%	3,241,400
Aug 18, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	3,919,200
Aug 17, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	5,973,600
Aug 14, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	3,714,700
Aug 13, 2026	0.57	0.59	0.57	0.58	0.58	3.57%	9,983,700
Aug 12, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	2,513,100
Aug 11, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	1,898,700
Aug 10, 2026	0.55	0.56	0.54	0.55	0.55	-	2,357,600
Aug 7, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	4,007,900
Aug 6, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	1,141,000
Aug 5, 2026	0.53	0.54	0.52	0.53	0.53	-	953,400
Aug 4, 2026	0.54	0.55	0.53	0.53	0.53	-2.75%	1,749,800
Aug 3, 2026	0.53	0.55	0.52	0.55	0.55	3.81%	2,472,200
Jul 31, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	2,375,900
Jul 30, 2026	0.52	0.52	0.51	0.52	0.52	0.97%	923,300
Jul 29, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	812,700