Skip to main content
Southern Score Builders Berhad (KLSE:SSB8)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
-0.015 (-2.68%)
At close: Mar 6, 2026

KLSE:SSB8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.570.550.550.55-2.68%1,193,400
Mar 5, 20260.540.570.540.560.562.75%1,323,000
Mar 4, 20260.560.560.540.550.55-1.80%1,575,800
Mar 3, 20260.560.560.560.560.56-0.89%111,700
Mar 2, 20260.570.570.560.560.56-2.61%588,900
Feb 27, 20260.580.580.570.580.58-1.71%308,000
Feb 26, 20260.570.590.570.590.591.74%639,200
Feb 25, 20260.580.580.570.580.58-521,300
Feb 24, 20260.580.580.570.580.58-40,400
Feb 23, 20260.590.590.570.580.58-2.54%617,400
Feb 20, 20260.580.590.570.590.592.61%230,100
Feb 19, 20260.570.580.570.580.580.88%89,700
Feb 16, 20260.570.580.570.570.57-201,200
Feb 13, 20260.580.580.570.570.57-118,300
Feb 12, 20260.570.570.570.570.57-0.87%371,800
Feb 11, 20260.580.580.570.580.58-0.86%169,000
Feb 10, 20260.560.580.560.580.583.57%2,456,500
Feb 9, 20260.560.570.560.560.56-139,700
Feb 6, 20260.550.570.540.560.56-2,102,100
Feb 5, 20260.560.560.550.560.56-954,000
Feb 4, 20260.570.580.560.560.56-1.75%2,677,700
Feb 3, 20260.570.580.570.570.57-223,700
Jan 30, 20260.570.580.570.570.570.88%1,433,000
Jan 29, 20260.570.580.560.570.57-0.88%1,894,100
Jan 28, 20260.580.580.550.570.57-0.87%6,657,400
Jan 27, 20260.580.580.570.580.58-0.86%730,000
Jan 26, 20260.580.590.570.580.58-0.85%1,364,300
Jan 23, 20260.590.600.580.590.59-2,229,100
Jan 22, 20260.590.590.580.590.59-723,100
Jan 21, 20260.590.600.570.590.59-0.85%1,279,600
Jan 20, 20260.600.600.590.590.59-1.67%1,071,900
Jan 19, 20260.610.610.590.600.60-0.83%1,634,200
Jan 16, 20260.610.620.610.610.61-0.82%510,700
Jan 15, 20260.610.620.600.610.611.67%578,700
Jan 14, 20260.610.620.600.600.60-0.83%1,313,500
Jan 13, 20260.620.620.610.610.61-1.63%1,777,800
Jan 12, 20260.620.630.610.620.62-0.81%1,806,600
Jan 9, 20260.620.640.610.620.620.81%2,386,200
Jan 8, 20260.610.630.610.620.62-1,931,700
Jan 7, 20260.630.640.620.620.62-2.38%1,800,500
Jan 6, 20260.640.650.630.630.63-1.56%1,372,600
Jan 5, 20260.640.640.630.640.640.79%2,924,600
Jan 2, 20260.640.640.620.640.64-1,569,900
Dec 31, 20250.620.640.620.640.642.42%755,800
Dec 30, 20250.630.630.620.620.62-1.59%542,400
Dec 29, 20250.630.630.620.630.630.80%362,900
Dec 26, 20250.640.640.620.630.63-2.34%947,200
Dec 24, 20250.630.650.630.640.641.59%3,800,100
Dec 23, 20250.610.630.610.630.632.44%1,771,600
Dec 22, 20250.620.630.610.620.62-0.81%1,043,100
Dec 19, 20250.630.640.620.620.62-1.59%1,612,900
Dec 18, 20250.600.640.600.630.635.00%2,655,100
Dec 17, 20250.600.610.590.600.60-860,900
Dec 16, 20250.600.610.580.600.60-825,900
Dec 15, 20250.600.610.600.600.60-0.83%5,770,900
Dec 12, 20250.610.610.600.610.61-3,712,500
Dec 11, 20250.590.620.590.610.612.54%645,900
Dec 10, 20250.610.620.590.590.59-2.48%865,400
Dec 9, 20250.600.640.600.610.612.54%5,761,400
Dec 8, 20250.590.600.580.590.591.72%3,488,900
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