KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	1,418,500
Jul 27, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	722,000
Jul 24, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,457,400
Jul 23, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	584,100
Jul 22, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	132,900
Jul 21, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	97,200
Jul 20, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	160,000
Jul 17, 2026	0.54	0.55	0.53	0.54	0.54	0.94%	531,200
Jul 16, 2026	0.53	0.54	0.53	0.53	0.53	-	64,100
Jul 15, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	897,100
Jul 14, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	169,300
Jul 13, 2026	0.54	0.54	0.53	0.54	0.54	-	363,100
Jul 10, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	591,600
Jul 9, 2026	0.54	0.54	0.53	0.53	0.53	-	205,800
Jul 8, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	224,400
Jul 7, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	1,000,600
Jul 6, 2026	0.52	0.53	0.50	0.52	0.52	-	3,805,000
Jul 3, 2026	0.52	0.53	0.52	0.52	0.52	-	645,900
Jul 2, 2026	0.52	0.53	0.52	0.52	0.52	-	169,000
Jul 1, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	711,800
Jun 30, 2026	0.51	0.51	0.50	0.51	0.51	-	526,200
Jun 29, 2026	0.51	0.52	0.50	0.51	0.51	-	1,607,200
Jun 26, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	1,113,700
Jun 25, 2026	0.52	0.53	0.52	0.52	0.52	-	856,900
Jun 24, 2026	0.54	0.54	0.51	0.52	0.52	-4.59%	2,050,500
Jun 23, 2026	0.53	0.55	0.52	0.55	0.55	2.83%	1,718,600
Jun 22, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	1,653,000
Jun 19, 2026	0.55	0.56	0.55	0.55	0.55	-	516,700