SSF Home Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.355	0.360	0.355	0.360	0.360	128,300
2026-10-16	0.355	0.355	0.350	0.355	0.355	618,000
2026-10-15	0.350	0.350	0.350	0.350	0.350	0
2026-10-14	0.350	0.350	0.350	0.350	0.350	3,000
2026-10-13	0.350	0.355	0.350	0.355	0.355	145,000
2026-10-12	0.350	0.350	0.350	0.350	0.350	26,000
2026-10-09	0.350	0.355	0.350	0.350	0.350	615,000
2026-10-08	0.355	0.360	0.355	0.355	0.355	161,000
2026-10-07	0.355	0.355	0.345	0.350	0.350	368,200
2026-10-06	0.350	0.350	0.350	0.350	0.350	60,000
2026-10-05	0.355	0.355	0.355	0.355	0.355	195,000
2026-10-02	0.355	0.355	0.355	0.355	0.355	30,500
2026-10-01	0.350	0.360	0.350	0.355	0.355	93,700
2026-09-30	0.355	0.355	0.355	0.355	0.355	166,000
2026-09-29	0.355	0.355	0.355	0.355	0.355	50,000
2026-09-28	0.355	0.360	0.355	0.360	0.360	11,000
2026-09-25	0.360	0.365	0.350	0.360	0.360	474,000
2026-09-24	0.360	0.365	0.360	0.360	0.360	200,000
2026-09-23	0.360	0.365	0.360	0.365	0.365	159,000
2026-09-22	0.370	0.370	0.370	0.370	0.370	0
2026-09-21	0.360	0.370	0.360	0.370	0.370	10,200
2026-09-18	0.365	0.370	0.365	0.370	0.370	1,449,000
2026-09-17	0.355	0.370	0.355	0.370	0.370	313,300
2026-09-16	0.360	0.360	0.360	0.360	0.360	0
2026-09-15	0.360	0.360	0.355	0.360	0.360	304,600
2026-09-14	0.360	0.360	0.360	0.360	0.355	131,000
2026-09-11	0.360	0.360	0.360	0.360	0.355	34,500
2026-09-10	0.360	0.360	0.360	0.360	0.355	290,100
2026-09-09	0.355	0.365	0.355	0.355	0.350	88,900
2026-09-08	0.360	0.360	0.360	0.360	0.355	45,600
2026-09-07	0.360	0.365	0.360	0.360	0.355	447,100
2026-09-04	0.355	0.365	0.355	0.360	0.355	261,000
2026-09-03	0.355	0.360	0.355	0.360	0.355	87,900
2026-09-02	0.360	0.365	0.360	0.360	0.355	377,000
2026-09-01	0.355	0.360	0.355	0.355	0.350	260,100
2026-08-31	0.360	0.360	0.360	0.360	0.355	0
2026-08-28	0.360	0.360	0.360	0.360	0.355	130,000
2026-08-27	0.360	0.360	0.360	0.360	0.355	559,900
2026-08-26	0.360	0.365	0.345	0.365	0.360	939,000
2026-08-25	0.365	0.365	0.365	0.365	0.360	0
2026-08-24	0.370	0.370	0.365	0.365	0.360	55,900
2026-08-21	0.360	0.365	0.360	0.365	0.360	330,000
2026-08-20	0.365	0.365	0.360	0.360	0.355	20,800
2026-08-19	0.360	0.370	0.360	0.370	0.365	43,500
2026-08-18	0.350	0.370	0.350	0.370	0.365	434,400
2026-08-17	0.360	0.360	0.355	0.355	0.350	145,400
2026-08-14	0.365	0.365	0.365	0.365	0.360	65,000
2026-08-13	0.360	0.370	0.360	0.370	0.365	152,000
2026-08-12	0.360	0.370	0.360	0.370	0.365	33,100
2026-08-11	0.370	0.370	0.370	0.370	0.365	0
2026-08-10	0.370	0.370	0.370	0.370	0.365	0
2026-08-07	0.365	0.370	0.360	0.370	0.365	72,000
2026-08-06	0.360	0.370	0.360	0.370	0.365	38,400
2026-08-05	0.370	0.370	0.370	0.370	0.365	0
2026-08-04	0.365	0.370	0.360	0.370	0.365	70,600
2026-08-03	0.370	0.370	0.370	0.370	0.365	100
2026-07-31	0.365	0.375	0.365	0.365	0.360	236,200
2026-07-30	0.365	0.370	0.355	0.370	0.365	147,000
2026-07-29	0.370	0.375	0.365	0.375	0.370	127,500
2026-07-28	0.375	0.375	0.375	0.375	0.370	49,000

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0050 MYR
2025-07-15	0.0050 MYR
2024-08-15	0.0050 MYR
2024-02-15	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.