KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	744,700
Mar 24, 2026	0.57	0.59	0.57	0.59	0.59	0.86%	1,748,100
Mar 19, 2026	0.58	0.59	0.58	0.58	0.58	-	1,292,600
Mar 18, 2026	0.57	0.59	0.57	0.58	0.58	2.65%	1,948,600
Mar 17, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	3,543,100
Mar 16, 2026	0.56	0.57	0.54	0.56	0.56	-	1,664,000
Mar 13, 2026	0.56	0.57	0.55	0.56	0.56	-0.89%	4,310,500
Mar 12, 2026	0.57	0.57	0.55	0.56	0.55	0.90%	4,558,900
Mar 11, 2026	0.58	0.58	0.54	0.56	0.55	-4.31%	2,661,000
Mar 10, 2026	0.53	0.59	0.53	0.58	0.57	11.54%	988,600
Mar 9, 2026	0.54	0.56	0.51	0.52	0.51	-4.59%	4,177,600
Mar 6, 2026	0.55	0.57	0.55	0.55	0.54	-2.68%	1,193,400
Mar 5, 2026	0.54	0.57	0.54	0.56	0.55	2.75%	1,323,000
Mar 4, 2026	0.56	0.56	0.54	0.55	0.54	-1.80%	1,575,800
Mar 3, 2026	0.56	0.56	0.56	0.56	0.55	-0.89%	111,700
Mar 2, 2026	0.57	0.57	0.56	0.56	0.55	-2.61%	588,900
Feb 27, 2026	0.58	0.58	0.57	0.58	0.56	-1.71%	308,000
Feb 26, 2026	0.57	0.59	0.57	0.59	0.57	1.74%	639,200
Feb 25, 2026	0.58	0.58	0.57	0.58	0.56	-	521,300
Feb 24, 2026	0.58	0.58	0.57	0.58	0.56	-	40,400
Feb 23, 2026	0.59	0.59	0.57	0.58	0.56	-2.54%	617,400
Feb 20, 2026	0.58	0.59	0.57	0.59	0.58	2.61%	230,100
Feb 19, 2026	0.57	0.58	0.57	0.58	0.56	0.88%	89,700
Feb 16, 2026	0.57	0.58	0.57	0.57	0.56	-	201,200
Feb 13, 2026	0.58	0.58	0.57	0.57	0.56	-	118,300
Feb 12, 2026	0.57	0.57	0.57	0.57	0.56	-0.87%	371,800