Skip to main content
Southern Score Builders Berhad (KLSE:SSB8)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.580
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:SSB8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.580.580.580.580.58-437,400
Dec 4, 20250.580.580.580.580.580.87%52,700
Dec 3, 20250.580.580.570.580.58-0.86%1,165,200
Dec 2, 20250.580.580.580.580.58-144,500
Dec 1, 20250.580.580.570.580.58-234,700
Nov 28, 20250.580.580.580.580.580.87%92,900
Nov 27, 20250.580.580.580.580.580.88%579,500
Nov 26, 20250.580.580.570.570.57-0.87%645,600
Nov 25, 20250.580.580.570.580.58-0.86%651,600
Nov 24, 20250.580.590.580.580.581.75%893,700
Nov 21, 20250.570.580.570.570.57-567,000
Nov 20, 20250.580.580.570.570.57-400,200
Nov 19, 20250.570.580.570.570.57-0.87%1,547,200
Nov 18, 20250.590.590.570.580.58-1.71%1,254,400
Nov 17, 20250.580.590.580.590.590.86%1,256,100
Nov 14, 20250.580.590.580.580.580.87%500,700
Nov 13, 20250.570.580.570.580.580.88%2,212,800
Nov 12, 20250.580.590.570.570.57-0.87%435,400
Nov 11, 20250.560.580.560.580.582.68%629,600
Nov 10, 20250.580.590.560.560.56-3.45%2,593,800
Nov 7, 20250.590.590.580.580.58-1.69%617,900
Nov 6, 20250.590.590.580.590.59-332,000
Nov 5, 20250.580.600.570.590.59-2,101,300
Nov 4, 20250.600.600.590.590.59-1.67%2,203,300
Nov 3, 20250.600.610.590.600.600.84%694,300
Oct 31, 20250.600.610.580.600.600.85%1,975,300
Oct 30, 20250.590.600.580.590.590.85%492,800
Oct 29, 20250.590.590.580.590.59-0.85%981,600
Oct 28, 20250.590.600.580.590.59-2,567,700
Oct 27, 20250.610.610.590.590.59-1.67%4,662,000
Oct 24, 20250.610.620.600.600.60-619,300
Oct 23, 20250.600.620.590.600.60-1,545,700
Oct 22, 20250.600.610.590.600.60-0.83%206,300
Oct 21, 20250.610.620.600.610.611.68%4,305,700
Oct 17, 20250.620.620.600.600.60-3.25%5,164,200
Oct 16, 20250.620.620.610.620.62-2,768,600
Oct 15, 20250.580.620.580.620.624.24%3,634,800
Oct 14, 20250.590.600.580.590.59-1,885,000
Oct 13, 20250.590.600.580.590.59-0.84%1,034,200
Oct 10, 20250.600.600.590.600.60-517,100
Oct 9, 20250.600.600.590.600.60-1,108,500
Oct 8, 20250.600.600.590.600.60-1.65%2,654,200
Oct 7, 20250.620.620.600.610.61-2.42%5,072,200
Oct 6, 20250.620.620.600.620.621.64%5,722,700
Oct 3, 20250.590.620.580.610.614.27%10,909,100
Oct 2, 20250.560.590.560.590.594.46%3,934,300
Oct 1, 20250.560.580.560.560.56-1,077,600
Sep 30, 20250.570.570.560.560.56-0.88%980,000
Sep 29, 20250.560.570.550.570.57-2.59%3,502,600
Sep 26, 20250.580.600.550.580.58-0.85%16,185,600
Sep 25, 20250.540.590.540.590.597.34%6,611,900
Sep 24, 20250.540.550.520.550.550.93%2,337,700
Sep 23, 20250.550.550.540.540.54-0.92%776,100
Sep 22, 20250.550.550.530.550.55-0.91%1,971,300
Sep 19, 20250.530.560.530.550.553.77%3,790,500
Sep 18, 20250.530.530.520.530.53-439,100
Sep 17, 20250.530.530.520.530.530.95%899,900
Sep 12, 20250.530.540.520.530.53-2,468,700
Sep 11, 20250.540.540.530.530.53-3.67%561,400
Sep 10, 20250.530.550.530.550.552.83%295,600
Sep 9, 20250.540.540.520.530.53-1.85%1,545,800
Sep 8, 20250.550.550.540.540.54-0.92%191,600
Sep 4, 20250.550.560.540.550.55-1.80%537,800
Sep 3, 20250.560.570.550.560.560.91%1,604,900
Sep 2, 20250.530.560.530.550.552.80%1,095,300
Aug 29, 20250.560.560.520.540.54-4.46%3,089,100
Aug 28, 20250.560.560.560.560.56-0.88%1,029,400
Aug 27, 20250.570.570.560.570.57-1.74%685,300
Aug 26, 20250.590.590.570.580.58-2.54%1,239,900
Aug 25, 20250.580.590.580.590.592.61%2,252,900
Aug 22, 20250.580.580.570.580.580.88%444,000
Aug 21, 20250.550.580.550.570.573.64%1,704,400
Aug 20, 20250.580.590.550.550.55-5.17%5,644,700
Aug 19, 20250.580.580.570.580.580.87%775,900
Aug 18, 20250.570.580.570.580.580.88%1,111,000
Aug 15, 20250.560.580.560.570.571.79%1,016,200
Aug 14, 20250.570.570.560.560.56-2.61%985,600
Aug 13, 20250.580.580.570.580.580.88%934,700
Aug 12, 20250.600.600.570.570.57-3.39%1,231,700
Aug 11, 20250.600.600.580.590.59-1.67%1,624,600
Aug 8, 20250.590.610.580.600.601.69%3,928,500
Aug 7, 20250.590.600.580.590.59-0.84%2,547,500
Aug 6, 20250.570.600.570.600.604.39%3,732,900
Aug 5, 20250.580.590.570.570.57-0.87%1,066,700
Aug 4, 20250.580.590.570.580.58-0.86%704,500
Aug 1, 20250.550.600.550.580.586.42%4,644,800
Jul 31, 20250.550.570.540.550.55-0.91%728,000
Jul 30, 20250.580.580.550.550.55-4.35%1,772,400
Jul 29, 20250.580.580.560.580.58-0.86%2,212,900
Jul 28, 20250.580.590.570.580.580.87%1,378,100
Jul 25, 20250.580.580.570.580.58-0.86%1,558,800
Jul 24, 20250.560.590.560.580.584.50%5,568,200
Jul 23, 20250.530.570.530.560.564.72%5,393,600
Jul 22, 20250.530.530.520.530.53-2,509,600
Jul 21, 20250.540.550.530.530.53-1.85%3,214,200
Jul 18, 20250.530.550.530.540.542.86%3,767,600
Jul 17, 20250.510.530.500.530.535.00%4,857,900
Jul 16, 20250.500.510.490.500.501.01%4,074,600
Jul 15, 20250.470.500.470.500.505.32%2,223,000
Jul 14, 20250.470.480.470.470.471.08%1,202,100