SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.405	0.405	0.400	0.405	0.399	1,530,100
2025-11-10	0.395	0.405	0.395	0.405	0.399	1,289,300
2025-11-07	0.400	0.405	0.395	0.400	0.394	4,769,200
2025-11-06	0.395	0.405	0.395	0.405	0.399	627,500
2025-11-05	0.390	0.400	0.390	0.390	0.385	845,200
2025-11-04	0.395	0.400	0.390	0.390	0.385	4,399,300
2025-11-03	0.385	0.395	0.385	0.390	0.385	992,200
2025-10-31	0.385	0.390	0.385	0.385	0.380	714,300
2025-10-30	0.385	0.395	0.385	0.385	0.380	3,912,100
2025-10-29	0.385	0.400	0.380	0.390	0.385	372,900
2025-10-28	0.400	0.400	0.380	0.395	0.390	173,600
2025-10-27	0.390	0.400	0.390	0.400	0.394	3,597,200
2025-10-24	0.385	0.385	0.385	0.385	0.380	102,000
2025-10-23	0.385	0.385	0.385	0.385	0.380	49,500
2025-10-22	0.375	0.400	0.370	0.395	0.390	3,911,600
2025-10-21	0.375	0.380	0.375	0.375	0.370	649,600
2025-10-17	0.380	0.380	0.375	0.375	0.370	260,000
2025-10-16	0.380	0.390	0.375	0.380	0.375	2,423,800
2025-10-15	0.365	0.380	0.365	0.380	0.375	1,562,700
2025-10-14	0.370	0.370	0.365	0.365	0.360	51,200
2025-10-13	0.365	0.380	0.355	0.380	0.375	2,061,600
2025-10-10	0.370	0.375	0.365	0.365	0.360	779,700
2025-10-09	0.370	0.370	0.370	0.370	0.365	0
2025-10-08	0.360	0.380	0.360	0.370	0.365	1,861,800
2025-10-07	0.360	0.360	0.355	0.355	0.350	393,500
2025-10-06	0.365	0.365	0.360	0.360	0.355	139,200
2025-10-03	0.365	0.375	0.365	0.365	0.360	1,035,500
2025-10-02	0.370	0.370	0.360	0.365	0.360	282,400
2025-10-01	0.370	0.370	0.370	0.370	0.365	68,300
2025-09-30	0.350	0.380	0.340	0.375	0.370	2,275,500
2025-09-29	0.370	0.370	0.335	0.340	0.335	1,712,300
2025-09-26	0.375	0.375	0.370	0.370	0.365	445,500
2025-09-25	0.380	0.380	0.375	0.375	0.370	208,600
2025-09-24	0.390	0.390	0.380	0.380	0.375	185,200
2025-09-23	0.385	0.390	0.385	0.385	0.380	150,100
2025-09-22	0.395	0.395	0.385	0.385	0.380	231,900
2025-09-19	0.405	0.405	0.395	0.395	0.390	440,800
2025-09-18	0.410	0.415	0.395	0.405	0.399	1,637,300
2025-09-17	0.390	0.420	0.390	0.415	0.409	3,586,200
2025-09-16	0.400	0.400	0.400	0.400	0.394	0
2025-09-15	0.400	0.400	0.400	0.400	0.394	0
2025-09-12	0.390	0.400	0.390	0.400	0.394	233,000
2025-09-11	0.380	0.390	0.380	0.385	0.380	149,800
2025-09-10	0.380	0.380	0.375	0.375	0.370	40,200
2025-09-09	0.380	0.380	0.375	0.380	0.375	135,900
2025-09-08	0.380	0.385	0.380	0.380	0.375	55,400
2025-09-05	0.380	0.380	0.380	0.380	0.375	0
2025-09-04	0.380	0.380	0.380	0.380	0.375	0
2025-09-03	0.385	0.385	0.380	0.380	0.375	32,500
2025-09-02	0.390	0.390	0.380	0.380	0.375	172,100
2025-09-01	0.390	0.390	0.390	0.390	0.385	0
2025-08-29	0.395	0.395	0.390	0.390	0.385	548,100
2025-08-28	0.385	0.390	0.385	0.390	0.385	239,900
2025-08-27	0.380	0.390	0.375	0.385	0.380	436,400
2025-08-26	0.390	0.390	0.380	0.380	0.375	745,800
2025-08-25	0.390	0.390	0.390	0.390	0.385	0
2025-08-22	0.390	0.390	0.390	0.390	0.385	87,800
2025-08-21	0.390	0.395	0.390	0.390	0.385	17,700
2025-08-20	0.390	0.390	0.390	0.390	0.385	76,100
2025-08-19	0.390	0.390	0.390	0.390	0.385	75,000

← NewerPage 5 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.