SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.360	0.360	0.350	0.355	0.345	2,556,700
2024-08-26	0.355	0.360	0.350	0.360	0.350	3,488,900
2024-08-23	0.360	0.360	0.340	0.350	0.341	3,153,500
2024-08-22	0.355	0.365	0.355	0.360	0.350	2,373,500
2024-08-21	0.375	0.375	0.350	0.360	0.350	5,784,600
2024-08-20	0.380	0.390	0.370	0.375	0.365	3,156,600
2024-08-19	0.360	0.385	0.360	0.385	0.375	2,963,600
2024-08-16	0.350	0.365	0.350	0.365	0.355	3,144,400
2024-08-15	0.350	0.360	0.340	0.360	0.350	3,677,900
2024-08-14	0.350	0.360	0.350	0.360	0.345	2,906,600
2024-08-13	0.350	0.355	0.340	0.355	0.341	4,568,000
2024-08-12	0.350	0.355	0.345	0.350	0.336	3,790,200
2024-08-09	0.350	0.355	0.345	0.350	0.336	5,176,300
2024-08-08	0.350	0.350	0.335	0.350	0.336	2,836,600
2024-08-07	0.345	0.350	0.335	0.350	0.336	3,983,800
2024-08-06	0.345	0.360	0.335	0.350	0.336	4,889,800
2024-08-05	0.375	0.375	0.330	0.345	0.331	6,687,000
2024-08-02	0.370	0.375	0.360	0.375	0.360	3,377,800
2024-08-01	0.380	0.385	0.365	0.370	0.355	5,947,100
2024-07-31	0.390	0.390	0.370	0.375	0.360	3,959,500
2024-07-30	0.390	0.395	0.385	0.390	0.374	869,400
2024-07-29	0.390	0.390	0.375	0.390	0.374	4,105,100
2024-07-26	0.390	0.390	0.375	0.390	0.374	2,907,200
2024-07-25	0.385	0.385	0.380	0.385	0.369	904,900
2024-07-24	0.385	0.390	0.380	0.385	0.369	3,312,500
2024-07-23	0.390	0.395	0.385	0.385	0.369	2,696,900
2024-07-22	0.400	0.400	0.390	0.390	0.374	1,990,000
2024-07-19	0.395	0.400	0.395	0.395	0.379	2,694,300
2024-07-18	0.390	0.400	0.390	0.390	0.374	3,269,600
2024-07-17	0.390	0.400	0.390	0.395	0.379	1,563,600
2024-07-16	0.395	0.400	0.390	0.395	0.379	2,740,800
2024-07-15	0.400	0.410	0.385	0.400	0.384	6,102,300
2024-07-12	0.415	0.415	0.400	0.405	0.389	3,852,900
2024-07-11	0.405	0.420	0.400	0.415	0.398	6,433,000
2024-07-10	0.395	0.415	0.380	0.405	0.389	7,815,200
2024-07-09	0.385	0.395	0.380	0.395	0.379	4,644,800
2024-07-05	0.385	0.390	0.375	0.385	0.369	4,603,100
2024-07-04	0.380	0.405	0.375	0.390	0.374	15,807,300
2024-07-03	0.375	0.380	0.370	0.375	0.360	1,897,700
2024-07-02	0.375	0.375	0.360	0.375	0.360	3,568,200
2024-07-01	0.365	0.375	0.360	0.375	0.360	3,833,800
2024-06-28	0.370	0.375	0.360	0.360	0.345	3,949,400
2024-06-27	0.375	0.375	0.355	0.365	0.350	3,452,900
2024-06-26	0.370	0.390	0.370	0.375	0.360	7,766,400
2024-06-25	0.365	0.375	0.360	0.370	0.355	4,232,100
2024-06-24	0.380	0.380	0.365	0.370	0.355	3,998,200
2024-06-21	0.360	0.390	0.345	0.380	0.365	13,439,200
2024-06-20	0.340	0.360	0.330	0.360	0.345	10,070,300
2024-06-19	0.335	0.340	0.330	0.335	0.321	1,111,600
2024-06-18	0.325	0.340	0.325	0.335	0.321	2,740,700
2024-06-14	0.330	0.330	0.315	0.325	0.312	5,922,900
2024-06-13	0.335	0.340	0.330	0.335	0.321	1,912,800
2024-06-12	0.315	0.335	0.310	0.335	0.321	18,680,100
2024-06-11	0.315	0.320	0.310	0.320	0.307	4,216,500
2024-06-10	0.320	0.330	0.315	0.320	0.307	4,186,400
2024-06-07	0.335	0.335	0.315	0.320	0.307	5,066,900
2024-06-06	0.340	0.345	0.330	0.340	0.326	7,802,700
2024-06-05	0.320	0.340	0.310	0.340	0.326	12,037,400
2024-06-04	0.310	0.320	0.300	0.320	0.307	3,363,100
2024-05-31	0.310	0.310	0.300	0.310	0.297	2,094,300

← NewerPage 10 of 13 · 755 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.