SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.39	0.39	0.38	0.38	0.38	-	32,500
Sep 2, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	172,100
Aug 29, 2025	0.40	0.40	0.39	0.39	0.39	-	548,100
Aug 28, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	239,900
Aug 27, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	436,400
Aug 26, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	745,800
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	-	87,800
Aug 21, 2025	0.39	0.40	0.39	0.39	0.39	-	17,700
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	-	76,100
Aug 19, 2025	0.39	0.39	0.39	0.39	0.39	-	75,000
Aug 18, 2025	0.40	0.40	0.39	0.39	0.39	-	144,800
Aug 15, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	87,400
Aug 14, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	366,600
Aug 13, 2025	0.40	0.40	0.39	0.39	0.39	-	1,328,600
Aug 12, 2025	0.39	0.39	0.39	0.39	0.39	-	370,100
Aug 11, 2025	0.39	0.40	0.39	0.39	0.39	-	1,260,900
Aug 8, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	677,300
Aug 7, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	462,200
Aug 6, 2025	0.37	0.37	0.37	0.37	0.37	-	61,300
Aug 4, 2025	0.37	0.37	0.37	0.37	0.37	-	84,600
Aug 1, 2025	0.37	0.37	0.37	0.37	0.37	-	17,000
Jul 31, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	206,000
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	124,600
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	-	200,400
Jul 28, 2025	0.37	0.38	0.37	0.37	0.37	-	1,525,000
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-	100,900
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	-	68,900
Jul 22, 2025	0.37	0.37	0.37	0.37	0.37	-	114,600
Jul 21, 2025	0.37	0.37	0.37	0.37	0.37	-	1,342,900
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	-	165,100
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-	1,614,800
Jul 16, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	2,274,400
Jul 15, 2025	0.37	0.39	0.37	0.38	0.38	1.35%	2,831,700
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	-	2,729,000
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-	3,713,400
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	-	3,003,500
Jul 9, 2025	0.37	0.37	0.37	0.37	0.37	-	3,741,200
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	2,311,200
Jul 7, 2025	0.37	0.37	0.37	0.37	0.36	-1.35%	3,131,800
Jul 4, 2025	0.37	0.37	0.37	0.37	0.37	-	2,809,600
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	-	2,666,300
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	-	3,790,400
Jul 1, 2025	0.37	0.37	0.37	0.37	0.37	-	2,949,400
Jun 30, 2025	0.37	0.37	0.37	0.37	0.37	-	2,270,100
Jun 26, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	4,348,000
Jun 25, 2025	0.37	0.37	0.37	0.37	0.36	-1.35%	3,587,100
Jun 24, 2025	0.37	0.37	0.37	0.37	0.37	-	2,073,700
Jun 23, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	7,427,200
Jun 20, 2025	0.37	0.37	0.37	0.37	0.36	-1.35%	2,800,000
Jun 19, 2025	0.37	0.37	0.37	0.37	0.37	-	1,886,200