SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	2,334,700
Dec 10, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	2,647,000
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-	1,261,000
Dec 8, 2025	0.41	0.41	0.40	0.41	0.41	-	5,055,100
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	1,600
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-	1,244,000
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-	5,403,600
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	4,940,700
Dec 1, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	1,333,900
Nov 28, 2025	0.41	0.41	0.40	0.41	0.41	-	5,481,600
Nov 27, 2025	0.41	0.41	0.40	0.41	0.41	-	2,161,400
Nov 26, 2025	0.41	0.41	0.40	0.41	0.41	-	2,067,600
Nov 25, 2025	0.41	0.41	0.41	0.41	0.41	-	5,250,000
Nov 24, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	2,066,000
Nov 21, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	1,826,000
Nov 20, 2025	0.41	0.41	0.40	0.41	0.41	-	5,655,100
Nov 19, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	1,408,100
Nov 18, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	3,501,600
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	4,028,300
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-	1,101,000
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	2,239,500
Nov 12, 2025	0.40	0.41	0.40	0.41	0.41	-	4,411,900
Nov 11, 2025	0.41	0.41	0.40	0.41	0.41	-	1,530,100
Nov 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,289,300
Nov 7, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	4,769,200
Nov 6, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	627,500