SSF Home Group Berhad (KLSE:SSF)
Malaysia · Delayed Price · Currency is MYR 0.3500
-0.0050 (-1.41%)
At close: Oct 9, 2026
SSF Home Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 615,000 |
| Oct 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 161,000 |
| Oct 7, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 368,200 |
| Oct 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 60,000 |
| Oct 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 195,000 |
| Oct 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,500 |
| Oct 1, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 93,700 |
| Sep 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 166,000 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 50,000 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 11,000 |
| Sep 25, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 474,000 |
| Sep 24, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 200,000 |
| Sep 23, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 159,000 |
| Sep 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 10,200 |
| Sep 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,449,000 |
| Sep 17, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 313,300 |
| Sep 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 304,600 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 131,000 |
| Sep 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 34,500 |
| Sep 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 290,100 |
| Sep 9, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.35 | -1.39% | 88,900 |
| Sep 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 45,600 |
| Sep 7, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 447,100 |
| Sep 4, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 261,000 |
| Sep 3, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 87,900 |
| Sep 2, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 377,000 |
| Sep 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -1.39% | 260,100 |
| 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 | 0.36 | - | 939,000 |
| Aug 24, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 55,900 |
| Aug 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 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 | 0.36 | - | 43,500 |
| Aug 18, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.36 | 4.23% | 434,400 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.74% | 145,400 |
| Aug 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.35% | 65,000 |
| Aug 13, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | - | 152,000 |
| Aug 12, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | - | 33,100 |
| Aug 7, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.36 | - | 72,000 |
| Aug 6, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | - | 38,400 |
| Aug 4, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.36 | - | 70,600 |
| Aug 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.37% | 100 |
| Jul 31, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.36 | -1.35% | 236,200 |
| Jul 30, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.36 | -1.33% | 147,000 |
| Jul 29, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | - | 127,500 |
| Jul 28, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 2.74% | 49,000 |
| Jul 27, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.36 | -3.95% | 11,200 |
| Jul 24, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | - | 101,000 |
| Jul 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -1.30% | 32,000 |