KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.58	0.58	0.58	0.58	0.58	-	5,387,500
May 4, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	1,647,100
Apr 30, 2026	0.58	0.58	0.57	0.58	0.58	-	481,400
Apr 29, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	105,500
Apr 28, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	36,300
Apr 27, 2026	0.57	0.58	0.57	0.58	0.58	-	191,100
Apr 24, 2026	0.59	0.60	0.58	0.58	0.58	-3.36%	216,900
Apr 23, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	487,100
Apr 22, 2026	0.59	0.60	0.58	0.60	0.60	2.56%	2,483,500
Apr 21, 2026	0.57	0.59	0.57	0.59	0.59	3.54%	2,163,200
Apr 20, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	967,900
Apr 17, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	1,164,100
Apr 16, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	103,300
Apr 15, 2026	0.55	0.58	0.55	0.57	0.57	4.59%	1,894,000
Apr 14, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	87,600
Apr 13, 2026	0.55	0.55	0.54	0.55	0.55	-0.90%	449,800
Apr 10, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	409,000
Apr 9, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	422,800
Apr 8, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	1,199,200
Apr 7, 2026	0.56	0.56	0.55	0.55	0.55	-2.65%	2,486,000
Apr 6, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	160,900
Apr 3, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	140,900
Apr 2, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	1,097,400
Apr 1, 2026	0.58	0.60	0.58	0.59	0.59	3.51%	1,775,300
Mar 31, 2026	0.57	0.59	0.57	0.57	0.57	0.88%	5,132,900
Mar 30, 2026	0.59	0.60	0.56	0.57	0.57	-4.24%	3,206,300
Mar 27, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	665,700
Mar 26, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	921,400