SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.365	0.380	0.360	0.365	0.360	11,200
2026-07-24	0.365	0.380	0.365	0.380	0.375	101,000
2026-07-23	0.380	0.380	0.380	0.380	0.375	0
2026-07-22	0.380	0.380	0.380	0.380	0.375	0
2026-07-21	0.380	0.380	0.380	0.380	0.375	32,000
2026-07-20	0.375	0.385	0.300	0.385	0.380	27,000
2026-07-17	0.380	0.380	0.380	0.380	0.375	1,000
2026-07-16	0.380	0.380	0.380	0.380	0.375	2,000
2026-07-15	0.380	0.385	0.380	0.385	0.380	6,000
2026-07-14	0.385	0.385	0.380	0.385	0.380	8,300
2026-07-13	0.385	0.385	0.385	0.385	0.380	5,200
2026-07-10	0.385	0.385	0.385	0.385	0.380	11,600
2026-07-09	0.385	0.385	0.385	0.385	0.380	0
2026-07-08	0.385	0.385	0.385	0.385	0.380	0
2026-07-07	0.385	0.385	0.385	0.385	0.380	201,300
2026-07-06	0.385	0.385	0.385	0.385	0.380	25,000
2026-07-03	0.390	0.390	0.390	0.390	0.385	0
2026-07-02	0.390	0.390	0.390	0.390	0.385	1,616,600
2026-07-01	0.390	0.390	0.390	0.390	0.385	538,400
2026-06-30	0.385	0.390	0.385	0.390	0.385	1,436,100
2026-06-29	0.390	0.390	0.390	0.390	0.385	1,621,000
2026-06-26	0.390	0.390	0.385	0.385	0.380	1,262,000
2026-06-25	0.385	0.390	0.385	0.390	0.385	1,102,100
2026-06-24	0.385	0.390	0.385	0.390	0.385	1,882,400
2026-06-23	0.390	0.390	0.390	0.390	0.385	578,700
2026-06-22	0.390	0.390	0.390	0.390	0.385	50,000
2026-06-19	0.390	0.395	0.390	0.395	0.390	1,790,500
2026-06-18	0.385	0.390	0.385	0.390	0.385	325,000
2026-06-17	0.390	0.390	0.390	0.390	0.385	0
2026-06-16	0.390	0.390	0.390	0.390	0.385	0
2026-06-15	0.390	0.390	0.390	0.390	0.385	2,643,000
2026-06-12	0.385	0.395	0.385	0.395	0.390	89,900
2026-06-11	0.395	0.395	0.395	0.395	0.390	200
2026-06-10	0.380	0.395	0.380	0.395	0.390	2,816,000
2026-06-09	0.385	0.390	0.385	0.390	0.385	89,800
2026-06-08	0.390	0.390	0.390	0.390	0.385	0
2026-06-05	0.385	0.390	0.385	0.390	0.385	2,016,000
2026-06-04	0.370	0.385	0.370	0.385	0.380	125,200
2026-06-03	0.380	0.380	0.380	0.380	0.375	200,000
2026-06-02	0.380	0.380	0.380	0.380	0.375	0
2026-06-01	0.380	0.380	0.380	0.380	0.375	0
2026-05-29	0.380	0.380	0.380	0.380	0.375	0
2026-05-28	0.380	0.380	0.380	0.380	0.375	238,200
2026-05-27	0.380	0.380	0.380	0.380	0.375	0
2026-05-26	0.385	0.385	0.380	0.380	0.375	239,900
2026-05-25	0.385	0.385	0.385	0.385	0.380	0
2026-05-22	0.385	0.385	0.385	0.385	0.380	72,100
2026-05-21	0.385	0.390	0.385	0.385	0.380	2,063,000
2026-05-20	0.385	0.385	0.385	0.385	0.380	50,000
2026-05-19	0.390	0.390	0.390	0.390	0.385	0
2026-05-18	0.380	0.390	0.380	0.390	0.385	1,750,100
2026-05-15	0.380	0.385	0.380	0.380	0.375	540,300
2026-05-14	0.380	0.385	0.380	0.380	0.375	615,600
2026-05-13	0.385	0.385	0.380	0.380	0.375	875,800
2026-05-12	0.380	0.385	0.380	0.385	0.380	462,400
2026-05-11	0.380	0.385	0.380	0.385	0.380	505,000
2026-05-08	0.380	0.385	0.380	0.380	0.375	948,600
2026-05-07	0.385	0.385	0.385	0.385	0.380	0
2026-05-06	0.385	0.385	0.385	0.385	0.380	192,000
2026-05-05	0.385	0.385	0.380	0.385	0.380	563,600

← NewerPage 2 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.