SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.380	0.385	0.380	0.380	0.375	948,600
2026-05-07	0.385	0.385	0.385	0.385	0.380	0
2026-05-06	0.385	0.385	0.385	0.385	0.380	192,000
2026-05-05	0.385	0.385	0.380	0.385	0.380	563,600
2026-05-04	0.385	0.385	0.385	0.385	0.380	0
2026-05-01	0.385	0.385	0.385	0.385	0.380	0
2026-04-30	0.385	0.385	0.385	0.385	0.380	277,000
2026-04-29	0.380	0.390	0.380	0.390	0.385	400,000
2026-04-28	0.385	0.385	0.380	0.380	0.375	370,300
2026-04-27	0.385	0.385	0.380	0.380	0.375	296,300
2026-04-24	0.380	0.390	0.380	0.390	0.385	576,400
2026-04-23	0.385	0.385	0.380	0.385	0.380	215,000
2026-04-22	0.380	0.390	0.380	0.385	0.380	140,800
2026-04-21	0.385	0.385	0.385	0.385	0.380	42,900
2026-04-20	0.385	0.390	0.385	0.390	0.385	92,100
2026-04-17	0.390	0.390	0.390	0.390	0.385	0
2026-04-16	0.390	0.390	0.390	0.390	0.385	0
2026-04-15	0.380	0.390	0.380	0.390	0.385	81,600
2026-04-14	0.390	0.390	0.390	0.390	0.385	0
2026-04-13	0.390	0.390	0.385	0.390	0.385	54,000
2026-04-10	0.385	0.385	0.385	0.385	0.380	29,500
2026-04-09	0.385	0.390	0.385	0.390	0.385	10,100
2026-04-08	0.390	0.390	0.390	0.390	0.385	10,100
2026-04-07	0.390	0.390	0.390	0.390	0.385	20,000
2026-04-06	0.390	0.390	0.385	0.390	0.385	1,243,700
2026-04-03	0.385	0.385	0.385	0.385	0.380	100
2026-04-02	0.385	0.395	0.385	0.395	0.390	197,700
2026-04-01	0.390	0.395	0.390	0.395	0.390	593,400
2026-03-31	0.395	0.395	0.395	0.395	0.390	0
2026-03-30	0.395	0.395	0.385	0.395	0.390	52,700
2026-03-27	0.395	0.395	0.395	0.395	0.390	0
2026-03-26	0.395	0.395	0.395	0.395	0.390	0
2026-03-25	0.390	0.395	0.390	0.395	0.390	30,000
2026-03-24	0.390	0.395	0.390	0.390	0.385	9,000
2026-03-20	0.390	0.390	0.390	0.390	0.385	0
2026-03-19	0.390	0.395	0.390	0.390	0.385	5,596,400
2026-03-18	0.390	0.395	0.385	0.395	0.390	466,400
2026-03-17	0.395	0.395	0.395	0.395	0.390	1,696,400
2026-03-16	0.400	0.400	0.390	0.395	0.390	1,068,400
2026-03-13	0.400	0.400	0.400	0.400	0.394	2,000
2026-03-12	0.395	0.395	0.395	0.395	0.390	2,113,500
2026-03-11	0.395	0.400	0.395	0.400	0.394	733,000
2026-03-10	0.395	0.400	0.390	0.395	0.390	80,600
2026-03-09	0.400	0.400	0.390	0.395	0.390	4,054,900
2026-03-06	0.400	0.400	0.400	0.400	0.394	0
2026-03-05	0.400	0.400	0.400	0.400	0.394	0
2026-03-04	0.395	0.400	0.390	0.400	0.394	3,929,500
2026-03-03	0.380	0.395	0.380	0.395	0.390	316,500
2026-03-02	0.400	0.400	0.400	0.400	0.394	0
2026-02-27	0.380	0.400	0.375	0.400	0.394	3,681,800
2026-02-26	0.395	0.395	0.375	0.390	0.385	70,200
2026-02-25	0.395	0.395	0.395	0.395	0.390	200
2026-02-24	0.390	0.395	0.380	0.395	0.390	243,900
2026-02-23	0.405	0.405	0.395	0.395	0.390	26,400
2026-02-20	0.400	0.405	0.390	0.405	0.399	256,100
2026-02-19	0.400	0.405	0.400	0.400	0.394	31,500
2026-02-16	0.405	0.405	0.405	0.405	0.399	200,000
2026-02-13	0.400	0.410	0.400	0.410	0.404	3,049,500
2026-02-12	0.405	0.405	0.400	0.400	0.394	590,800
2026-02-11	0.405	0.410	0.405	0.410	0.404	1,104,000

← NewerPage 3 of 5 · 258 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.