SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.390	0.395	0.380	0.395	0.384	2,709,100
2025-02-19	0.385	0.390	0.385	0.390	0.379	1,783,100
2025-02-18	0.395	0.395	0.380	0.390	0.379	3,783,100
2025-02-17	0.400	0.400	0.385	0.395	0.384	2,416,100
2025-02-14	0.395	0.395	0.385	0.395	0.384	2,028,200
2025-02-13	0.395	0.400	0.395	0.400	0.389	3,956,800
2025-02-12	0.405	0.410	0.400	0.400	0.389	3,677,100
2025-02-10	0.410	0.415	0.400	0.405	0.394	1,330,200
2025-02-07	0.395	0.410	0.385	0.410	0.399	6,091,000
2025-02-06	0.375	0.400	0.365	0.400	0.389	3,892,100
2025-02-05	0.375	0.380	0.370	0.380	0.370	1,260,200
2025-02-04	0.370	0.375	0.360	0.375	0.365	2,762,500
2025-02-03	0.365	0.370	0.350	0.370	0.360	2,033,300
2025-01-31	0.375	0.375	0.360	0.365	0.355	1,394,300
2025-01-28	0.360	0.380	0.355	0.380	0.370	4,262,000
2025-01-27	0.355	0.360	0.350	0.360	0.350	3,996,700
2025-01-24	0.350	0.355	0.345	0.355	0.345	2,966,400
2025-01-23	0.350	0.350	0.345	0.345	0.336	553,000
2025-01-22	0.340	0.350	0.340	0.350	0.341	3,526,800
2025-01-21	0.340	0.340	0.335	0.340	0.331	2,907,400
2025-01-20	0.340	0.340	0.340	0.340	0.331	412,900
2025-01-17	0.340	0.345	0.340	0.345	0.336	2,777,500
2025-01-16	0.340	0.340	0.335	0.335	0.326	1,186,900
2025-01-15	0.345	0.345	0.335	0.340	0.331	267,800
2025-01-14	0.340	0.345	0.335	0.345	0.336	3,366,000
2025-01-13	0.335	0.340	0.335	0.335	0.326	749,400
2025-01-10	0.345	0.345	0.335	0.340	0.331	274,500
2025-01-09	0.345	0.350	0.340	0.340	0.331	3,829,600
2025-01-08	0.345	0.350	0.345	0.350	0.341	633,400
2025-01-07	0.345	0.350	0.345	0.345	0.336	970,000
2025-01-06	0.345	0.350	0.335	0.345	0.336	4,147,900
2025-01-03	0.345	0.350	0.345	0.345	0.336	865,900
2025-01-02	0.350	0.350	0.350	0.350	0.341	607,000
2024-12-31	0.350	0.350	0.345	0.345	0.336	2,332,300
2024-12-30	0.345	0.350	0.345	0.350	0.341	793,500
2024-12-27	0.340	0.345	0.340	0.345	0.336	1,447,500
2024-12-26	0.340	0.340	0.335	0.340	0.331	1,023,300
2024-12-24	0.335	0.340	0.335	0.335	0.326	292,600
2024-12-23	0.330	0.340	0.330	0.335	0.326	2,546,800
2024-12-20	0.330	0.330	0.330	0.330	0.321	1,522,400
2024-12-19	0.330	0.330	0.325	0.330	0.321	2,297,800
2024-12-18	0.335	0.340	0.320	0.335	0.326	3,716,100
2024-12-17	0.340	0.340	0.330	0.335	0.326	2,125,200
2024-12-16	0.345	0.350	0.335	0.340	0.331	4,649,000
2024-12-13	0.350	0.350	0.345	0.345	0.336	1,892,800
2024-12-12	0.350	0.355	0.345	0.350	0.341	3,716,900
2024-12-11	0.350	0.350	0.345	0.350	0.341	3,102,200
2024-12-10	0.350	0.350	0.345	0.350	0.341	3,386,400
2024-12-09	0.355	0.355	0.340	0.350	0.341	3,739,700
2024-12-06	0.355	0.355	0.350	0.350	0.341	2,894,900
2024-12-05	0.355	0.360	0.350	0.360	0.350	3,765,500
2024-12-04	0.340	0.360	0.340	0.355	0.345	3,929,400
2024-12-03	0.335	0.340	0.335	0.340	0.331	3,460,700
2024-12-02	0.340	0.340	0.330	0.335	0.326	3,730,900
2024-11-29	0.340	0.340	0.335	0.340	0.331	3,066,000
2024-11-28	0.335	0.340	0.330	0.340	0.331	3,089,600
2024-11-27	0.340	0.340	0.335	0.335	0.326	3,504,200
2024-11-26	0.340	0.340	0.335	0.340	0.331	3,600,100
2024-11-25	0.340	0.340	0.335	0.340	0.331	3,666,800
2024-11-22	0.340	0.340	0.335	0.340	0.331	2,361,900

← NewerPage 8 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.