SSF Home Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.39	0.40	0.39	0.40	0.40	-	593,400
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-	52,700
Mar 25, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	30,000
Mar 24, 2026	0.39	0.40	0.39	0.39	0.39	-	9,000
Mar 19, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	5,596,400
Mar 18, 2026	0.39	0.40	0.39	0.40	0.40	-	466,400
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	1,696,400
Mar 16, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,068,400
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	2,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	2,113,500
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	733,000
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	-	80,600
Mar 9, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	4,054,900
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	3,929,500
Mar 3, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	316,500
Feb 27, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	3,681,800
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	70,200
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Feb 24, 2026	0.39	0.40	0.38	0.40	0.40	-	243,900
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	26,400
Feb 20, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	256,100
Feb 19, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	31,500
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	200,000