SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.39	0.39	0.39	0.39	0.39	-	538,400
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	-	1,436,100
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	1,621,000
Jun 26, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,262,000
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	-	1,102,100
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-	1,882,400
Jun 23, 2026	0.39	0.39	0.39	0.39	0.39	-	578,700
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	50,000
Jun 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,790,500
Jun 18, 2026	0.39	0.39	0.39	0.39	0.39	-	325,000
Jun 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	2,643,000
Jun 12, 2026	0.39	0.40	0.39	0.40	0.40	-	89,900
Jun 11, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Jun 10, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	2,816,000
Jun 9, 2026	0.39	0.39	0.39	0.39	0.39	-	89,800
Jun 5, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	2,016,000
Jun 4, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	125,200
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	200,000
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-	238,200
May 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	239,900
May 22, 2026	0.39	0.39	0.39	0.39	0.39	-	72,100
May 21, 2026	0.39	0.39	0.39	0.39	0.39	-	2,063,000
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	50,000
May 18, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,750,100
May 15, 2026	0.38	0.39	0.38	0.38	0.38	-	540,300
May 14, 2026	0.38	0.39	0.38	0.38	0.38	-	615,600
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	875,800
May 12, 2026	0.38	0.39	0.38	0.39	0.39	-	462,400
May 11, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	505,000
May 8, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	948,600
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-	192,000
May 5, 2026	0.39	0.39	0.38	0.39	0.39	-	563,600
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	277,000
Apr 29, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	400,000
Apr 28, 2026	0.39	0.39	0.38	0.38	0.38	-	370,300
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	296,300
Apr 24, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	576,400
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	-	215,000
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-	140,800
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	42,900
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	92,100
Apr 15, 2026	0.38	0.39	0.38	0.39	0.39	-	81,600
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	54,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	29,500
Apr 9, 2026	0.39	0.39	0.39	0.39	0.39	-	10,100
Apr 8, 2026	0.39	0.39	0.39	0.39	0.39	-	10,100
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Apr 6, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	1,243,700
Apr 3, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	100
Apr 2, 2026	0.39	0.40	0.39	0.40	0.40	-	197,700