SSF Home Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-22	0.365	0.370	0.360	0.365	0.355	1,080,300
2025-05-21	0.370	0.370	0.360	0.370	0.360	355,000
2025-05-20	0.365	0.370	0.360	0.370	0.360	1,742,700
2025-05-19	0.370	0.370	0.365	0.365	0.355	1,730,400
2025-05-16	0.370	0.375	0.365	0.370	0.360	518,000
2025-05-15	0.375	0.380	0.365	0.370	0.360	1,879,100
2025-05-14	0.380	0.390	0.375	0.375	0.365	1,995,600
2025-05-13	0.380	0.385	0.375	0.375	0.365	1,613,500
2025-05-09	0.390	0.400	0.380	0.380	0.370	2,267,200
2025-05-08	0.385	0.395	0.385	0.390	0.379	2,565,100
2025-05-07	0.375	0.395	0.375	0.385	0.375	2,377,800
2025-05-06	0.375	0.375	0.370	0.370	0.360	1,610,400
2025-05-05	0.375	0.375	0.375	0.375	0.365	1,282,000
2025-05-02	0.370	0.375	0.370	0.375	0.365	1,205,600
2025-04-30	0.375	0.375	0.375	0.375	0.365	1,184,000
2025-04-29	0.370	0.375	0.370	0.375	0.365	1,260,400
2025-04-28	0.375	0.375	0.370	0.370	0.360	1,285,400
2025-04-25	0.375	0.375	0.370	0.370	0.360	2,030,700
2025-04-24	0.375	0.375	0.370	0.370	0.360	2,193,400
2025-04-23	0.375	0.375	0.370	0.375	0.365	1,831,600
2025-04-22	0.375	0.375	0.370	0.375	0.365	1,671,700
2025-04-21	0.375	0.375	0.370	0.375	0.365	1,310,000
2025-04-18	0.375	0.375	0.370	0.375	0.365	2,208,700
2025-04-17	0.375	0.375	0.375	0.375	0.365	1,235,700
2025-04-16	0.375	0.375	0.370	0.375	0.365	1,592,900
2025-04-15	0.375	0.380	0.370	0.380	0.370	2,099,200
2025-04-14	0.375	0.375	0.370	0.375	0.365	1,105,500
2025-04-11	0.375	0.375	0.375	0.375	0.365	1,875,800
2025-04-10	0.370	0.375	0.370	0.375	0.365	1,508,800
2025-04-09	0.375	0.380	0.355	0.365	0.355	1,589,800
2025-04-08	0.370	0.380	0.370	0.370	0.360	2,234,300
2025-04-07	0.380	0.380	0.365	0.370	0.360	1,579,600
2025-04-04	0.380	0.380	0.375	0.375	0.365	356,000
2025-04-03	0.375	0.380	0.375	0.380	0.370	1,449,100
2025-04-02	0.375	0.380	0.370	0.375	0.365	891,300
2025-03-28	0.380	0.380	0.375	0.380	0.370	146,000
2025-03-27	0.380	0.380	0.380	0.380	0.370	1,012,000
2025-03-26	0.380	0.380	0.375	0.375	0.365	765,300
2025-03-25	0.380	0.380	0.380	0.380	0.370	0
2025-03-24	0.380	0.380	0.375	0.380	0.370	4,099,800
2025-03-21	0.375	0.380	0.375	0.380	0.370	2,946,500
2025-03-20	0.380	0.380	0.375	0.375	0.365	2,930,900
2025-03-19	0.375	0.380	0.375	0.380	0.370	2,320,200
2025-03-17	0.370	0.380	0.370	0.375	0.365	2,202,900
2025-03-14	0.370	0.380	0.360	0.370	0.360	4,750,200
2025-03-13	0.380	0.385	0.350	0.370	0.360	4,476,100
2025-03-12	0.390	0.390	0.380	0.385	0.375	2,465,400
2025-03-11	0.390	0.395	0.390	0.390	0.379	1,385,400
2025-03-10	0.390	0.395	0.390	0.395	0.384	2,436,000
2025-03-07	0.395	0.395	0.385	0.395	0.384	916,800
2025-03-06	0.395	0.395	0.395	0.395	0.384	1,601,500
2025-03-05	0.395	0.395	0.390	0.395	0.384	4,742,900
2025-03-04	0.390	0.400	0.360	0.390	0.379	5,381,600
2025-03-03	0.400	0.400	0.390	0.395	0.384	2,718,100
2025-02-28	0.390	0.415	0.390	0.405	0.394	5,966,400
2025-02-27	0.395	0.400	0.390	0.395	0.384	3,831,200

← NewerPage 7 of 13 · 759 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.