KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	866,700
Jun 16, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	1,257,600
Jun 15, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	2,504,900
Jun 12, 2026	0.55	0.56	0.55	0.55	0.55	-	710,500
Jun 11, 2026	0.55	0.56	0.55	0.55	0.55	-	647,100
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	792,700
Jun 9, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	820,500
Jun 8, 2026	0.56	0.56	0.54	0.55	0.55	-	3,305,300
Jun 5, 2026	0.55	0.57	0.55	0.55	0.55	-0.90%	1,237,000
Jun 4, 2026	0.55	0.57	0.55	0.56	0.56	0.91%	1,256,300
Jun 3, 2026	0.57	0.57	0.54	0.55	0.55	-2.65%	4,633,600
May 29, 2026	0.58	0.58	0.55	0.57	0.57	-2.59%	2,642,200
May 28, 2026	0.58	0.60	0.57	0.58	0.58	3.57%	6,817,700
May 26, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	272,600
May 25, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	251,900
May 22, 2026	0.55	0.56	0.55	0.55	0.55	-	670,300
May 21, 2026	0.55	0.56	0.55	0.55	0.55	-	261,500
May 20, 2026	0.55	0.56	0.54	0.55	0.55	-	782,900
May 19, 2026	0.54	0.56	0.54	0.55	0.55	1.85%	1,456,700
May 18, 2026	0.54	0.55	0.54	0.54	0.54	-0.92%	147,100
May 15, 2026	0.55	0.55	0.54	0.55	0.55	-1.80%	520,300
May 14, 2026	0.56	0.56	0.56	0.56	0.56	-	63,000
May 13, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	8,942,200
May 12, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	261,300
May 11, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	239,700
May 8, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	118,000
May 7, 2026	0.57	0.57	0.56	0.57	0.57	-	239,300
May 6, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	529,800