Skip to main content
SSF Home Group Berhad (KLSE:SSF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.400
+0.005 (1.27%)
At close: Mar 4, 2026

SSF Home Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.400.400.390.400.401.27%3,929,500
Mar 3, 20260.380.400.380.400.40-1.25%316,500
Feb 27, 20260.380.400.380.400.402.56%3,681,800
Feb 26, 20260.400.400.380.390.39-1.27%70,200
Feb 25, 20260.400.400.400.400.40-200
Feb 24, 20260.390.400.380.400.40-243,900
Feb 23, 20260.410.410.400.400.40-2.47%26,400
Feb 20, 20260.400.410.390.410.411.25%256,100
Feb 19, 20260.400.410.400.400.40-1.23%31,500
Feb 16, 20260.410.410.410.410.41-1.22%200,000
Feb 13, 20260.400.410.400.410.412.50%3,049,500
Feb 12, 20260.410.410.400.400.40-2.44%590,800
Feb 11, 20260.410.410.410.410.41-1,104,000
Feb 10, 20260.410.410.400.410.411.23%2,427,700
Feb 9, 20260.410.410.410.410.41-1.22%56,600
Feb 6, 20260.410.420.410.410.41-1.20%1,135,000
Feb 5, 20260.410.420.390.420.421.22%8,739,300
Feb 4, 20260.410.410.410.410.41-195,000
Feb 3, 20260.410.410.410.410.41-1,260,000
Jan 30, 20260.410.410.410.410.41-1,800,700
Jan 29, 20260.410.410.410.410.41-129,600
Jan 28, 20260.410.410.410.410.41-1,271,900
Jan 27, 20260.420.420.410.410.41-1.20%1,424,800
Jan 23, 20260.410.420.410.420.422.47%2,339,400
Jan 22, 20260.410.410.410.410.41-2.41%981,700
Jan 21, 20260.410.420.410.420.42-50,100
Jan 20, 20260.400.420.400.420.422.47%2,940,600
Jan 19, 20260.410.410.410.410.41-1.22%960,600
Jan 16, 20260.410.410.410.410.41-30,000
Jan 15, 20260.410.410.400.410.41-2,786,000
Jan 14, 20260.400.410.400.410.412.50%972,800
Jan 13, 20260.400.410.400.400.40-56,500
Jan 12, 20260.420.420.360.400.40-3.61%3,227,500
Jan 9, 20260.410.420.410.420.421.22%701,800
Jan 8, 20260.410.410.410.410.41-13,000
Jan 7, 20260.420.420.410.410.41-1.20%2,704,900
Jan 6, 20260.420.420.410.420.42-685,000
Jan 5, 20260.420.420.410.420.42-1.19%75,600
Jan 2, 20260.420.420.410.420.421.20%2,798,300
Dec 31, 20250.410.420.410.420.42-797,100
Dec 30, 20250.420.420.420.420.42-91,300
Dec 29, 20250.420.420.410.420.42-139,700
Dec 26, 20250.420.420.410.420.421.22%925,400
Dec 24, 20250.410.410.410.410.41-128,900
Dec 23, 20250.410.410.410.410.41-73,600
Dec 22, 20250.410.410.410.410.411.23%8,201,500
Dec 19, 20250.410.410.410.410.41-2,471,300
Dec 18, 20250.400.410.400.410.41-5,242,100
Dec 17, 20250.410.410.400.410.41-1,734,300
Dec 16, 20250.410.410.410.410.412.53%1,316,500
Dec 15, 20250.410.410.400.400.40-2.47%1,416,600
Dec 12, 20250.410.410.410.410.41-1,635,600
Dec 11, 20250.410.410.410.410.411.25%2,334,700
Dec 10, 20250.410.410.400.400.40-1.23%2,647,000
Dec 9, 20250.410.410.410.410.41-1,261,000
Dec 8, 20250.410.410.400.410.41-5,055,100
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