Skip to main content
SSF Home Group Berhad (KLSE:SSF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.405
0.00 (0.00%)
At close: Dec 5, 2025

SSF Home Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.410.410.410.41-1,600
Dec 4, 20250.410.410.410.410.41-1,244,000
Dec 3, 20250.410.410.410.410.41-5,403,600
Dec 2, 20250.410.410.410.410.41-1.22%4,940,700
Dec 1, 20250.410.410.400.410.411.23%1,333,900
Nov 28, 20250.410.410.400.410.41-5,481,600
Nov 27, 20250.410.410.400.410.41-2,161,400
Nov 26, 20250.410.410.400.410.41-2,067,600
Nov 25, 20250.410.410.410.410.41-5,250,000
Nov 24, 20250.410.410.400.410.41-1.22%2,066,000
Nov 21, 20250.400.410.400.410.411.23%1,826,000
Nov 20, 20250.410.410.400.410.41-5,655,100
Nov 19, 20250.400.410.400.410.412.53%1,408,100
Nov 18, 20250.400.410.400.400.40-2.47%3,501,600
Nov 17, 20250.410.410.410.410.41-1.22%4,028,300
Nov 14, 20250.410.410.410.410.41-1,101,000
Nov 13, 20250.410.410.410.410.411.23%2,239,500
Nov 12, 20250.400.410.400.410.41-4,411,900
Nov 11, 20250.410.410.400.410.41-1,530,100
Nov 10, 20250.400.410.400.410.411.25%1,289,300
Nov 7, 20250.400.410.400.400.40-1.23%4,769,200
Nov 6, 20250.400.410.400.410.413.85%627,500
Nov 5, 20250.390.400.390.390.39-845,200
Nov 4, 20250.400.400.390.390.39-4,399,300
Nov 3, 20250.390.400.390.390.391.30%992,200
Oct 31, 20250.390.390.390.390.39-714,300
Oct 30, 20250.390.400.390.390.39-1.28%3,912,100
Oct 29, 20250.390.400.380.390.39-1.27%372,900
Oct 28, 20250.400.400.380.400.40-1.25%173,600
Oct 27, 20250.390.400.390.400.403.90%3,597,200
Oct 24, 20250.390.390.390.390.39-102,000
Oct 23, 20250.390.390.390.390.39-2.53%49,500
Oct 22, 20250.380.400.370.400.405.33%3,911,600
Oct 21, 20250.380.380.380.380.38-649,600
Oct 17, 20250.380.380.380.380.38-1.32%260,000
Oct 16, 20250.380.390.380.380.38-2,423,800
Oct 15, 20250.370.380.370.380.384.11%1,562,700
Oct 14, 20250.370.370.370.370.37-3.95%51,200
Oct 13, 20250.370.380.360.380.384.11%2,061,600
Oct 10, 20250.370.380.370.370.37-1.35%779,700
Oct 8, 20250.360.380.360.370.374.23%1,861,800
Oct 7, 20250.360.360.360.360.36-1.39%393,500
Oct 6, 20250.370.370.360.360.36-1.37%139,200
Oct 3, 20250.370.380.370.370.37-1,035,500
Oct 2, 20250.370.370.360.370.37-1.35%282,400
Oct 1, 20250.370.370.370.370.37-1.33%68,300
Sep 30, 20250.350.380.340.380.3810.29%2,275,500
Sep 29, 20250.370.370.340.340.34-8.11%1,712,300
Sep 26, 20250.380.380.370.370.37-1.33%445,500
Sep 25, 20250.380.380.380.380.38-1.32%208,600
Sep 24, 20250.390.390.380.380.38-1.30%185,200
Sep 23, 20250.390.390.390.390.39-150,100
Sep 22, 20250.400.400.390.390.39-2.53%231,900
Sep 19, 20250.410.410.400.400.40-2.47%440,800
Sep 18, 20250.410.420.400.410.41-2.41%1,637,300
Sep 17, 20250.390.420.390.420.423.75%3,586,200
Sep 12, 20250.390.400.390.400.403.90%233,000
Sep 11, 20250.380.390.380.390.392.67%149,800
Sep 10, 20250.380.380.380.380.38-1.32%40,200
Sep 9, 20250.380.380.380.380.38-135,900
Sep 8, 20250.380.390.380.380.38-55,400
Sep 3, 20250.390.390.380.380.38-32,500
Sep 2, 20250.390.390.380.380.38-2.56%172,100
Aug 29, 20250.400.400.390.390.39-548,100
Aug 28, 20250.390.390.390.390.391.30%239,900
Aug 27, 20250.380.390.380.390.391.32%436,400
Aug 26, 20250.390.390.380.380.38-2.56%745,800
Aug 22, 20250.390.390.390.390.39-87,800
Aug 21, 20250.390.400.390.390.39-17,700
Aug 20, 20250.390.390.390.390.39-76,100
Aug 19, 20250.390.390.390.390.39-75,000
Aug 18, 20250.400.400.390.390.39-144,800
Aug 15, 20250.400.400.390.390.39-1.27%87,400
Aug 14, 20250.390.400.390.400.401.28%366,600
Aug 13, 20250.400.400.390.390.39-1,328,600
Aug 12, 20250.390.390.390.390.39-370,100
Aug 11, 20250.390.400.390.390.39-1,260,900
Aug 8, 20250.390.390.390.390.391.30%677,300
Aug 7, 20250.380.390.380.390.394.05%462,200
Aug 6, 20250.370.370.370.370.37-61,300
Aug 4, 20250.370.370.370.370.37-84,600
Aug 1, 20250.370.370.370.370.37-17,000
Jul 31, 20250.370.370.370.370.371.37%206,000
Jul 30, 20250.370.370.370.370.37-1.35%124,600
Jul 29, 20250.370.370.370.370.37-200,400
Jul 28, 20250.370.380.370.370.37-1,525,000
Jul 24, 20250.370.370.370.370.37-100,900
Jul 23, 20250.370.370.370.370.37-68,900
Jul 22, 20250.370.370.370.370.37-114,600
Jul 21, 20250.370.370.370.370.37-1,342,900
Jul 18, 20250.370.370.370.370.37-165,100
Jul 17, 20250.370.370.370.370.37-1,614,800
Jul 16, 20250.380.380.370.370.37-1.33%2,274,400
Jul 15, 20250.370.390.370.380.381.35%2,831,700
Jul 14, 20250.370.370.360.370.37-2,729,000
Jul 11, 20250.370.370.370.370.37-3,713,400
Jul 10, 20250.370.370.370.370.37-3,003,500
Jul 9, 20250.370.370.370.370.37-3,741,200
Jul 8, 20250.370.370.370.370.371.37%2,311,200
Jul 7, 20250.370.370.370.370.36-1.35%3,131,800