SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.405	0.410	0.405	0.410	0.404	195,000
2026-02-03	0.410	0.410	0.410	0.410	0.404	1,260,000
2026-01-30	0.410	0.410	0.410	0.410	0.404	1,800,700
2026-01-29	0.410	0.410	0.410	0.410	0.404	129,600
2026-01-28	0.410	0.410	0.410	0.410	0.404	1,271,900
2026-01-27	0.415	0.415	0.405	0.410	0.404	1,424,800
2026-01-26	0.415	0.415	0.415	0.415	0.409	0
2026-01-23	0.405	0.415	0.405	0.415	0.409	2,339,400
2026-01-22	0.410	0.410	0.405	0.405	0.399	981,700
2026-01-21	0.405	0.415	0.405	0.415	0.409	50,100
2026-01-20	0.400	0.415	0.400	0.415	0.409	2,940,600
2026-01-19	0.410	0.410	0.410	0.410	0.404	0
2026-01-16	0.410	0.410	0.410	0.410	0.404	30,000
2026-01-15	0.410	0.410	0.400	0.410	0.404	2,786,000
2026-01-14	0.400	0.410	0.400	0.410	0.404	972,800
2026-01-13	0.395	0.410	0.395	0.400	0.394	56,500
2026-01-12	0.415	0.415	0.360	0.400	0.394	3,227,500
2026-01-09	0.410	0.415	0.410	0.415	0.409	701,800
2026-01-08	0.410	0.410	0.405	0.410	0.404	13,000
2026-01-07	0.415	0.415	0.410	0.410	0.404	2,704,900
2026-01-06	0.415	0.415	0.410	0.415	0.409	685,000
2026-01-05	0.420	0.420	0.410	0.415	0.409	75,600
2026-01-02	0.415	0.420	0.410	0.420	0.414	2,798,300
2026-01-01	0.415	0.415	0.415	0.415	0.409	0
2025-12-31	0.410	0.415	0.410	0.415	0.409	797,100
2025-12-30	0.415	0.415	0.415	0.415	0.409	91,300
2025-12-29	0.415	0.420	0.410	0.415	0.409	139,700
2025-12-26	0.415	0.415	0.405	0.415	0.409	925,400
2025-12-25	0.410	0.410	0.410	0.410	0.404	0
2025-12-24	0.410	0.410	0.410	0.410	0.404	128,900
2025-12-23	0.410	0.410	0.410	0.410	0.404	73,600
2025-12-22	0.405	0.410	0.405	0.410	0.404	8,201,500
2025-12-19	0.405	0.405	0.405	0.405	0.399	2,471,300
2025-12-18	0.400	0.405	0.400	0.405	0.399	5,242,100
2025-12-17	0.405	0.405	0.400	0.405	0.399	1,734,300
2025-12-16	0.405	0.405	0.405	0.405	0.399	1,316,500
2025-12-15	0.405	0.405	0.395	0.395	0.390	1,416,600
2025-12-12	0.405	0.405	0.405	0.405	0.399	1,635,600
2025-12-11	0.405	0.405	0.405	0.405	0.399	2,334,700
2025-12-10	0.405	0.405	0.400	0.400	0.394	2,647,000
2025-12-09	0.405	0.405	0.405	0.405	0.399	1,261,000
2025-12-08	0.405	0.405	0.400	0.405	0.399	5,055,100
2025-12-05	0.405	0.405	0.405	0.405	0.399	1,600
2025-12-04	0.405	0.405	0.405	0.405	0.399	1,244,000
2025-12-03	0.405	0.405	0.405	0.405	0.399	5,403,600
2025-12-02	0.410	0.410	0.405	0.405	0.399	4,940,700
2025-12-01	0.405	0.410	0.400	0.410	0.404	1,333,900
2025-11-28	0.405	0.410	0.400	0.405	0.399	5,481,600
2025-11-27	0.405	0.405	0.400	0.405	0.399	2,161,400
2025-11-26	0.405	0.410	0.400	0.405	0.399	2,067,600
2025-11-25	0.405	0.410	0.405	0.405	0.399	5,250,000
2025-11-24	0.405	0.410	0.400	0.405	0.399	2,066,000
2025-11-21	0.400	0.410	0.400	0.410	0.404	1,826,000
2025-11-20	0.405	0.410	0.400	0.405	0.399	5,655,100
2025-11-19	0.395	0.405	0.395	0.405	0.399	1,408,100
2025-11-18	0.400	0.410	0.395	0.395	0.390	3,501,600
2025-11-17	0.405	0.410	0.405	0.405	0.399	4,028,300
2025-11-14	0.405	0.410	0.405	0.410	0.404	1,101,000
2025-11-13	0.405	0.410	0.405	0.410	0.404	2,239,500
2025-11-12	0.400	0.405	0.400	0.405	0.399	4,411,900

← NewerPage 4 of 5 · 256 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.