SSF Home Group Berhad (KLSE:SSF)
Malaysia · Delayed Price · Currency is MYR 0.4050
-0.0050 (-1.22%)
At close: Nov 17, 2025
SSF Home Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 845,200 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 4,399,300 |
| Nov 3, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 992,200 |
| Oct 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 714,300 |
| Oct 30, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 3,912,100 |
| Oct 29, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 372,900 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 173,600 |
| Oct 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 3,597,200 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 102,000 |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.53% | 49,500 |
| Oct 22, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 3,911,600 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 649,600 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 260,000 |
| Oct 16, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 2,423,800 |
| Oct 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 1,562,700 |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 51,200 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 2,061,600 |
| Oct 10, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 779,700 |
| Oct 8, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 1,861,800 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 393,500 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 139,200 |
| Oct 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 1,035,500 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 282,400 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 68,300 |
| Sep 30, 2025 | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | 10.29% | 2,275,500 |
| Sep 29, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -8.11% | 1,712,300 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 445,500 |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 208,600 |
| 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 |