SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	185,200
Sep 23, 2025	0.39	0.39	0.39	0.39	0.39	-	150,100
Sep 22, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	231,900
Sep 19, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	440,800
Sep 18, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	1,637,300
Sep 17, 2025	0.39	0.42	0.39	0.42	0.42	3.75%	3,586,200
Sep 12, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	233,000
Sep 11, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	149,800
Sep 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	40,200
Sep 9, 2025	0.38	0.38	0.38	0.38	0.38	-	135,900
Sep 8, 2025	0.38	0.39	0.38	0.38	0.38	-	55,400
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