KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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