SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	3,681,800
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	70,200
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Feb 24, 2026	0.39	0.40	0.38	0.40	0.40	-	243,900
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	26,400
Feb 20, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	256,100
Feb 19, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	31,500
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	200,000
Feb 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	3,049,500
Feb 12, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	590,800
Feb 11, 2026	0.41	0.41	0.41	0.41	0.41	-	1,104,000
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	2,427,700
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	56,600
Feb 6, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	1,135,000
Feb 5, 2026	0.41	0.42	0.39	0.42	0.42	1.22%	8,739,300
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	-	195,000
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-	1,260,000
Jan 30, 2026	0.41	0.41	0.41	0.41	0.41	-	1,800,700
Jan 29, 2026	0.41	0.41	0.41	0.41	0.41	-	129,600
Jan 28, 2026	0.41	0.41	0.41	0.41	0.41	-	1,271,900
Jan 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,424,800
Jan 23, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	2,339,400
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	981,700
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	-	50,100
Jan 20, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	2,940,600
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	960,600
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-	30,000
Jan 15, 2026	0.41	0.41	0.40	0.41	0.41	-	2,786,000
Jan 14, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	972,800
Jan 13, 2026	0.40	0.41	0.40	0.40	0.40	-	56,500
Jan 12, 2026	0.42	0.42	0.36	0.40	0.40	-3.61%	3,227,500
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	701,800
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	13,000
Jan 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,704,900
Jan 6, 2026	0.42	0.42	0.41	0.42	0.42	-	685,000
Jan 5, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	75,600
Jan 2, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	2,798,300
Dec 31, 2025	0.41	0.42	0.41	0.42	0.42	-	797,100
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	91,300
Dec 29, 2025	0.42	0.42	0.41	0.42	0.42	-	139,700
Dec 26, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	925,400
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-	128,900
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-	73,600
Dec 22, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	8,201,500
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-	2,471,300
Dec 18, 2025	0.40	0.41	0.40	0.41	0.41	-	5,242,100
Dec 17, 2025	0.41	0.41	0.40	0.41	0.41	-	1,734,300
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	2.53%	1,316,500
Dec 15, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	1,416,600
Dec 12, 2025	0.41	0.41	0.41	0.41	0.41	-	1,635,600