Skip to main content
Southern Score Builders Berhad (KLSE:SSB8)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.570
-0.005 (-0.87%)
At close: Apr 28, 2026

KLSE:SSB8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.570.580.570.580.58-191,100
Apr 24, 20260.590.600.580.580.58-3.36%216,900
Apr 23, 20260.600.600.590.600.60-0.83%487,100
Apr 22, 20260.590.600.580.600.602.56%2,483,500
Apr 21, 20260.570.590.570.590.593.54%2,163,200
Apr 20, 20260.560.570.560.570.570.89%967,900
Apr 17, 20260.570.570.560.560.56-0.88%1,164,100
Apr 16, 20260.580.580.570.570.57-0.88%103,300
Apr 15, 20260.550.580.550.570.574.59%1,894,000
Apr 14, 20260.550.550.550.550.55-0.91%87,600
Apr 13, 20260.550.550.540.550.55-0.90%449,800
Apr 10, 20260.560.560.550.560.560.91%409,000
Apr 9, 20260.560.560.550.550.55-0.90%422,800
Apr 8, 20260.550.560.550.560.560.91%1,199,200
Apr 7, 20260.560.560.550.550.55-2.65%2,486,000
Apr 6, 20260.570.570.560.570.57-0.88%160,900
Apr 3, 20260.580.580.570.570.57-1.72%140,900
Apr 2, 20260.600.600.570.580.58-1.69%1,097,400
Apr 1, 20260.580.600.580.590.593.51%1,775,300
Mar 31, 20260.570.590.570.570.570.88%5,132,900
Mar 30, 20260.590.600.560.570.57-4.24%3,206,300
Mar 27, 20260.600.600.580.590.59-1.67%665,700
Mar 26, 20260.590.600.580.600.601.69%921,400
Mar 25, 20260.580.590.580.590.590.85%744,700
Mar 24, 20260.570.590.570.590.590.86%1,748,100
Mar 19, 20260.580.590.580.580.58-1,292,600
Mar 18, 20260.570.590.570.580.582.65%1,948,600
Mar 17, 20260.560.570.560.570.571.80%3,543,100
Mar 16, 20260.560.570.540.560.56-1,664,000
Mar 13, 20260.560.570.550.560.56-0.89%4,310,500
Mar 12, 20260.570.570.550.560.550.90%4,558,900
Mar 11, 20260.580.580.540.560.55-4.31%2,661,000
Mar 10, 20260.530.590.530.580.5711.54%988,600
Mar 9, 20260.540.560.510.520.51-4.59%4,177,600
Mar 6, 20260.550.570.550.550.54-2.68%1,193,400
Mar 5, 20260.540.570.540.560.552.75%1,323,000
Mar 4, 20260.560.560.540.550.54-1.80%1,575,800
Mar 3, 20260.560.560.560.560.55-0.89%111,700
Mar 2, 20260.570.570.560.560.55-2.61%588,900
Feb 27, 20260.580.580.570.580.56-1.71%308,000
Feb 26, 20260.570.590.570.590.571.74%639,200
Feb 25, 20260.580.580.570.580.56-521,300
Feb 24, 20260.580.580.570.580.56-40,400
Feb 23, 20260.590.590.570.580.56-2.54%617,400
Feb 20, 20260.580.590.570.590.582.61%230,100
Feb 19, 20260.570.580.570.580.560.88%89,700
Feb 16, 20260.570.580.570.570.56-201,200
Feb 13, 20260.580.580.570.570.56-118,300
Feb 12, 20260.570.570.570.570.56-0.87%371,800
Feb 11, 20260.580.580.570.580.56-0.86%169,000
Feb 10, 20260.560.580.560.580.573.57%2,456,500
Feb 9, 20260.560.570.560.560.55-139,700
Feb 6, 20260.550.570.540.560.55-2,102,100
Feb 5, 20260.560.560.550.560.55-954,000
Feb 4, 20260.570.580.560.560.55-1.75%2,677,700
Feb 3, 20260.570.580.570.570.56-223,700
Jan 30, 20260.570.580.570.570.560.88%1,433,000
Jan 29, 20260.570.580.560.570.55-0.88%1,894,100
Jan 28, 20260.580.580.550.570.56-0.87%6,657,400
Jan 27, 20260.580.580.570.580.56-0.86%730,000
Jan 26, 20260.580.590.570.580.57-0.85%1,364,300
Jan 23, 20260.590.600.580.590.57-2,229,100
Jan 22, 20260.590.590.580.590.57-723,100
Jan 21, 20260.590.600.570.590.57-0.85%1,279,600
Jan 20, 20260.600.600.590.590.58-1.67%1,071,900
Jan 19, 20260.610.610.590.600.59-0.83%1,634,200
Jan 16, 20260.610.620.610.610.59-0.82%510,700
Jan 15, 20260.610.620.600.610.601.67%578,700
Jan 14, 20260.610.620.600.600.59-0.83%1,313,500
Jan 13, 20260.620.620.610.610.59-1.63%1,777,800
Jan 12, 20260.620.630.610.620.60-0.81%1,806,600
Jan 9, 20260.620.640.610.620.610.81%2,386,200
Jan 8, 20260.610.630.610.620.60-1,931,700
Jan 7, 20260.630.640.620.620.60-2.38%1,800,500
Jan 6, 20260.640.650.630.630.62-1.56%1,372,600
Jan 5, 20260.640.640.630.640.630.79%2,924,600
Jan 2, 20260.640.640.620.640.62-1,569,900
Dec 31, 20250.620.640.620.640.622.42%755,800
Dec 30, 20250.630.630.620.620.61-1.59%542,400
Dec 29, 20250.630.630.620.630.620.80%362,900
Dec 26, 20250.640.640.620.630.61-2.34%947,200
Dec 24, 20250.630.650.630.640.631.59%3,800,100
Dec 23, 20250.610.630.610.630.622.44%1,771,600
Dec 22, 20250.620.630.610.620.60-0.81%1,043,100
Dec 19, 20250.630.640.620.620.61-1.59%1,612,900
Dec 18, 20250.600.640.600.630.625.00%2,655,100
Dec 17, 20250.600.610.590.600.59-860,900
Dec 16, 20250.600.610.580.600.59-825,900
Dec 15, 20250.600.610.600.600.59-0.83%5,770,900
Dec 12, 20250.610.610.600.610.59-3,712,500
Dec 11, 20250.590.620.590.610.592.54%645,900
Dec 10, 20250.610.620.590.590.58-2.48%865,400
Dec 9, 20250.600.640.600.610.592.54%5,761,400
Dec 8, 20250.590.600.580.590.581.72%3,488,900
Dec 5, 20250.580.580.580.580.57-437,400
Dec 4, 20250.580.580.580.580.570.87%52,700
Dec 3, 20250.580.580.570.580.56-0.86%1,165,200
Dec 2, 20250.580.580.580.580.57-144,500
Dec 1, 20250.580.580.570.580.57-234,700
Nov 28, 20250.580.580.580.580.570.87%92,900