SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.340	0.340	0.335	0.340	0.331	3,486,500
2024-11-20	0.340	0.340	0.335	0.340	0.331	2,904,300
2024-11-19	0.340	0.340	0.335	0.335	0.326	2,507,800
2024-11-18	0.340	0.340	0.335	0.340	0.331	3,374,300
2024-11-15	0.340	0.340	0.335	0.340	0.331	2,120,600
2024-11-14	0.335	0.340	0.335	0.340	0.331	2,481,500
2024-11-13	0.330	0.340	0.325	0.335	0.326	4,044,700
2024-11-12	0.340	0.340	0.330	0.335	0.326	2,423,000
2024-11-11	0.335	0.340	0.335	0.340	0.331	3,621,300
2024-11-08	0.340	0.340	0.335	0.340	0.331	5,808,700
2024-11-07	0.340	0.340	0.340	0.340	0.331	5,137,600
2024-11-06	0.340	0.340	0.335	0.340	0.331	4,037,100
2024-11-05	0.340	0.340	0.335	0.340	0.331	4,572,400
2024-11-04	0.340	0.340	0.335	0.340	0.331	5,078,400
2024-11-01	0.330	0.340	0.330	0.340	0.331	3,843,400
2024-10-30	0.335	0.335	0.330	0.335	0.326	3,837,400
2024-10-29	0.340	0.340	0.335	0.335	0.326	5,292,500
2024-10-28	0.340	0.340	0.335	0.340	0.331	2,765,400
2024-10-25	0.340	0.340	0.335	0.340	0.331	4,121,600
2024-10-24	0.330	0.340	0.330	0.340	0.331	5,221,900
2024-10-23	0.335	0.335	0.325	0.330	0.321	3,599,300
2024-10-22	0.345	0.345	0.335	0.335	0.326	5,540,500
2024-10-21	0.340	0.345	0.335	0.345	0.336	6,032,800
2024-10-18	0.335	0.340	0.330	0.340	0.331	3,204,800
2024-10-17	0.330	0.335	0.325	0.330	0.321	5,171,900
2024-10-16	0.330	0.330	0.325	0.330	0.321	4,812,600
2024-10-15	0.330	0.330	0.325	0.330	0.321	3,001,000
2024-10-14	0.325	0.330	0.325	0.330	0.321	4,738,500
2024-10-11	0.330	0.330	0.325	0.325	0.316	4,347,100
2024-10-10	0.330	0.330	0.325	0.330	0.321	1,648,200
2024-10-09	0.320	0.330	0.315	0.325	0.316	4,821,800
2024-10-08	0.320	0.325	0.315	0.320	0.311	5,169,300
2024-10-07	0.325	0.330	0.320	0.325	0.316	1,984,800
2024-10-04	0.335	0.335	0.325	0.325	0.316	5,790,400
2024-10-03	0.335	0.335	0.330	0.335	0.326	3,538,300
2024-10-02	0.335	0.345	0.335	0.335	0.326	4,346,900
2024-10-01	0.335	0.335	0.330	0.335	0.326	4,281,500
2024-09-30	0.335	0.340	0.330	0.335	0.326	5,418,200
2024-09-27	0.340	0.340	0.335	0.340	0.331	3,419,200
2024-09-26	0.335	0.340	0.330	0.340	0.331	4,809,800
2024-09-25	0.330	0.335	0.330	0.335	0.326	7,081,200
2024-09-24	0.340	0.340	0.330	0.335	0.326	3,659,100
2024-09-23	0.345	0.345	0.330	0.340	0.331	5,797,000
2024-09-20	0.345	0.350	0.335	0.345	0.336	7,606,200
2024-09-19	0.355	0.355	0.345	0.350	0.341	4,082,600
2024-09-18	0.350	0.355	0.345	0.355	0.345	4,902,300
2024-09-17	0.350	0.350	0.345	0.350	0.341	5,144,900
2024-09-13	0.350	0.350	0.345	0.350	0.341	3,439,400
2024-09-12	0.350	0.355	0.345	0.350	0.341	4,176,500
2024-09-11	0.345	0.350	0.340	0.350	0.341	5,649,300
2024-09-10	0.340	0.345	0.330	0.340	0.331	4,128,000
2024-09-09	0.350	0.350	0.340	0.340	0.331	4,578,200
2024-09-06	0.350	0.355	0.345	0.350	0.341	5,183,500
2024-09-05	0.355	0.355	0.350	0.350	0.341	2,236,700
2024-09-04	0.350	0.355	0.350	0.355	0.345	3,873,100
2024-09-03	0.350	0.355	0.345	0.355	0.345	4,008,000
2024-09-02	0.350	0.355	0.350	0.355	0.345	2,143,500
2024-08-30	0.355	0.355	0.350	0.350	0.341	2,771,300
2024-08-29	0.355	0.355	0.350	0.355	0.345	3,947,800
2024-08-28	0.350	0.360	0.350	0.355	0.345	1,916,700

← NewerPage 9 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.