SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.285	0.285	0.275	0.280	0.269	1,951,600
2024-02-29	0.290	0.300	0.280	0.285	0.273	14,798,900
2024-02-28	0.285	0.290	0.285	0.290	0.278	536,000
2024-02-27	0.300	0.305	0.275	0.285	0.273	11,439,300
2024-02-26	0.310	0.320	0.295	0.305	0.293	8,872,400
2024-02-23	0.310	0.310	0.305	0.310	0.297	3,793,600
2024-02-22	0.305	0.310	0.300	0.305	0.293	1,212,100
2024-02-21	0.310	0.320	0.300	0.310	0.297	8,703,900
2024-02-20	0.300	0.310	0.300	0.310	0.297	4,274,500
2024-02-19	0.300	0.310	0.300	0.305	0.293	1,901,700
2024-02-16	0.310	0.310	0.300	0.305	0.293	1,408,400
2024-02-15	0.295	0.320	0.295	0.310	0.297	4,640,200
2024-02-14	0.315	0.315	0.305	0.305	0.288	2,008,900
2024-02-13	0.310	0.320	0.310	0.315	0.297	5,896,500
2024-02-09	0.305	0.315	0.305	0.310	0.293	3,277,800
2024-02-08	0.300	0.310	0.300	0.310	0.293	851,800
2024-02-07	0.315	0.315	0.295	0.300	0.283	3,155,000
2024-02-06	0.300	0.325	0.295	0.315	0.297	9,589,300
2024-02-05	0.305	0.305	0.290	0.305	0.288	3,179,100
2024-02-02	0.325	0.325	0.300	0.305	0.288	7,238,800
2024-01-31	0.315	0.335	0.315	0.330	0.311	30,365,200
2024-01-30	0.305	0.315	0.305	0.315	0.297	14,610,200
2024-01-29	0.300	0.310	0.295	0.305	0.288	8,707,700
2024-01-26	0.295	0.310	0.290	0.300	0.283	14,381,400
2024-01-24	0.300	0.305	0.290	0.295	0.278	11,575,500
2024-01-23	0.290	0.300	0.280	0.300	0.283	16,952,700
2024-01-22	0.265	0.290	0.265	0.290	0.274	11,459,100
2024-01-19	0.250	0.265	0.250	0.265	0.250	4,876,500
2024-01-18	0.290	0.290	0.220	0.255	0.241	25,287,600
2024-01-17	0.285	0.290	0.280	0.290	0.274	7,273,800
2024-01-16	0.315	0.315	0.280	0.285	0.269	25,226,900
2024-01-15	0.305	0.305	0.305	0.305	0.288	0
2024-01-12	0.300	0.315	0.295	0.305	0.288	21,425,300
2024-01-11	0.305	0.310	0.290	0.300	0.283	24,957,800
2024-01-10	0.290	0.305	0.285	0.300	0.283	41,880,100
2024-01-09	0.290	0.295	0.280	0.290	0.274	25,808,600
2024-01-08	0.270	0.295	0.265	0.295	0.278	53,494,800
2024-01-05	0.265	0.270	0.260	0.270	0.255	9,648,100
2024-01-04	0.260	0.265	0.255	0.265	0.250	4,469,600
2024-01-03	0.260	0.260	0.255	0.260	0.245	1,324,700
2024-01-02	0.255	0.260	0.250	0.260	0.245	2,264,200
2023-12-29	0.250	0.255	0.250	0.255	0.241	364,200
2023-12-28	0.250	0.255	0.245	0.250	0.236	1,984,300
2023-12-27	0.245	0.250	0.240	0.250	0.236	2,796,300
2023-12-26	0.245	0.250	0.245	0.250	0.236	333,500
2023-12-22	0.250	0.250	0.240	0.245	0.231	2,174,500
2023-12-21	0.250	0.255	0.245	0.250	0.236	1,490,000
2023-12-20	0.255	0.260	0.245	0.250	0.236	3,182,700
2023-12-19	0.260	0.260	0.255	0.260	0.245	2,248,500
2023-12-18	0.260	0.265	0.255	0.260	0.245	3,795,300
2023-12-15	0.265	0.265	0.255	0.260	0.245	1,199,900
2023-12-14	0.255	0.265	0.255	0.265	0.250	3,495,700
2023-12-13	0.260	0.270	0.255	0.255	0.241	8,059,700
2023-12-12	0.260	0.260	0.255	0.260	0.245	1,423,600
2023-12-11	0.265	0.270	0.255	0.260	0.245	2,804,400
2023-12-08	0.255	0.265	0.255	0.265	0.250	8,688,000
2023-12-07	0.240	0.255	0.240	0.255	0.241	5,023,900
2023-12-06	0.235	0.240	0.235	0.240	0.227	1,659,400
2023-12-05	0.240	0.240	0.235	0.235	0.222	1,020,600
2023-12-04	0.235	0.235	0.230	0.235	0.222	818,000

← NewerPage 12 of 13 · 756 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.