SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.36	0.36	0.36	0.36	0.36	-	130,000
Aug 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	559,900
Aug 26, 2026	0.36	0.37	0.35	0.37	0.37	-	939,000
Aug 24, 2026	0.37	0.37	0.37	0.37	0.37	-	55,900
Aug 21, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	330,000
Aug 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	20,800
Aug 19, 2026	0.36	0.37	0.36	0.37	0.37	-	43,500
Aug 18, 2026	0.35	0.37	0.35	0.37	0.37	4.23%	434,400
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	145,400
Aug 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	65,000
Aug 13, 2026	0.36	0.37	0.36	0.37	0.37	-	152,000
Aug 12, 2026	0.36	0.37	0.36	0.37	0.37	-	33,100
Aug 7, 2026	0.37	0.37	0.36	0.37	0.37	-	72,000
Aug 6, 2026	0.36	0.37	0.36	0.37	0.37	-	38,400
Aug 4, 2026	0.37	0.37	0.36	0.37	0.37	-	70,600
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	100
Jul 31, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	236,200
Jul 30, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	147,000
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	-	127,500
Jul 28, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	49,000
Jul 27, 2026	0.37	0.38	0.36	0.37	0.37	-3.95%	11,200
Jul 24, 2026	0.37	0.38	0.37	0.38	0.38	-	101,000
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	32,000
Jul 20, 2026	0.38	0.39	0.30	0.39	0.39	1.32%	27,000
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	2,000
Jul 15, 2026	0.38	0.39	0.38	0.39	0.39	-	6,000
Jul 14, 2026	0.39	0.39	0.38	0.39	0.39	-	8,300
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-	5,200
Jul 10, 2026	0.39	0.39	0.39	0.39	0.39	-	11,600
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-	201,300
Jul 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	25,000
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-	1,616,600
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