SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.395	0.395	0.390	0.390	0.385	144,800
2025-08-15	0.395	0.395	0.390	0.390	0.385	87,400
2025-08-14	0.390	0.395	0.390	0.395	0.390	366,600
2025-08-13	0.395	0.400	0.390	0.390	0.385	1,328,600
2025-08-12	0.390	0.390	0.390	0.390	0.385	370,100
2025-08-11	0.390	0.400	0.390	0.390	0.385	1,260,900
2025-08-08	0.385	0.390	0.385	0.390	0.385	677,300
2025-08-07	0.375	0.385	0.375	0.385	0.380	462,200
2025-08-06	0.370	0.370	0.370	0.370	0.365	61,300
2025-08-05	0.370	0.370	0.370	0.370	0.365	0
2025-08-04	0.370	0.370	0.370	0.370	0.365	84,600
2025-08-01	0.370	0.370	0.370	0.370	0.365	17,000
2025-07-31	0.365	0.370	0.365	0.370	0.365	206,000
2025-07-30	0.370	0.370	0.365	0.365	0.360	124,600
2025-07-29	0.370	0.370	0.370	0.370	0.365	200,400
2025-07-28	0.370	0.375	0.370	0.370	0.365	1,525,000
2025-07-25	0.370	0.370	0.370	0.370	0.365	0
2025-07-24	0.370	0.370	0.370	0.370	0.365	100,900
2025-07-23	0.370	0.370	0.370	0.370	0.365	68,900
2025-07-22	0.370	0.370	0.370	0.370	0.365	114,600
2025-07-21	0.370	0.370	0.370	0.370	0.365	1,342,900
2025-07-18	0.370	0.370	0.365	0.370	0.365	165,100
2025-07-17	0.370	0.370	0.370	0.370	0.365	1,614,800
2025-07-16	0.375	0.375	0.370	0.370	0.365	2,274,400
2025-07-15	0.365	0.390	0.365	0.375	0.370	2,831,700
2025-07-14	0.370	0.370	0.360	0.370	0.360	2,729,000
2025-07-11	0.370	0.370	0.370	0.370	0.360	3,713,400
2025-07-10	0.370	0.370	0.370	0.370	0.360	3,003,500
2025-07-09	0.370	0.370	0.365	0.370	0.360	3,741,200
2025-07-08	0.370	0.370	0.370	0.370	0.360	2,311,200
2025-07-07	0.370	0.370	0.365	0.365	0.355	3,131,800
2025-07-04	0.370	0.370	0.365	0.370	0.360	2,809,600
2025-07-03	0.370	0.370	0.365	0.370	0.360	2,666,300
2025-07-02	0.370	0.370	0.370	0.370	0.360	3,790,400
2025-07-01	0.370	0.370	0.370	0.370	0.360	2,949,400
2025-06-30	0.370	0.370	0.370	0.370	0.360	2,270,100
2025-06-26	0.370	0.370	0.370	0.370	0.360	4,348,000
2025-06-25	0.370	0.370	0.365	0.365	0.355	3,587,100
2025-06-24	0.370	0.370	0.365	0.370	0.360	2,073,700
2025-06-23	0.365	0.370	0.365	0.370	0.360	7,427,200
2025-06-20	0.370	0.370	0.365	0.365	0.355	2,800,000
2025-06-19	0.370	0.370	0.370	0.370	0.360	1,886,200
2025-06-18	0.370	0.370	0.365	0.370	0.360	2,522,000
2025-06-17	0.370	0.370	0.370	0.370	0.360	2,351,000
2025-06-16	0.370	0.370	0.365	0.370	0.360	1,590,000
2025-06-13	0.370	0.370	0.365	0.370	0.360	2,603,200
2025-06-12	0.370	0.370	0.370	0.370	0.360	3,688,000
2025-06-11	0.370	0.370	0.365	0.365	0.355	2,134,200
2025-06-10	0.365	0.370	0.365	0.370	0.360	2,831,100
2025-06-09	0.370	0.370	0.365	0.370	0.360	3,202,800
2025-06-06	0.365	0.365	0.365	0.365	0.355	984,800
2025-06-05	0.365	0.365	0.360	0.365	0.355	2,672,100
2025-06-04	0.365	0.365	0.360	0.360	0.350	2,629,500
2025-06-03	0.365	0.365	0.360	0.365	0.355	1,025,000
2025-05-30	0.365	0.365	0.365	0.365	0.355	2,820,900
2025-05-29	0.365	0.370	0.365	0.365	0.355	2,429,000
2025-05-28	0.370	0.370	0.360	0.365	0.355	3,003,800
2025-05-27	0.370	0.370	0.365	0.370	0.360	450,400
2025-05-26	0.365	0.370	0.365	0.365	0.355	820,200
2025-05-23	0.365	0.370	0.365	0.365	0.355	1,278,500

← NewerPage 6 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.