Kuala Lumpur - Delayed Quote MYR

SSF Home Group Berhad (0287.KL)

0.3450

-0.0050

(-1.43%)

At close: 4:10:15 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.3500	0.3500	0.3450	0.3450	0.3450	553,000
Jan 22, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	3,526,800
Jan 21, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	2,907,400
Jan 20, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	412,900
Jan 17, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	2,777,500
Jan 16, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	1,186,900
Jan 15, 2025	0.3450	0.3450	0.3350	0.3400	0.3400	267,800
Jan 14, 2025	0.3400	0.3450	0.3350	0.3450	0.3450	3,366,000
Jan 13, 2025	0.3350	0.3400	0.3350	0.3350	0.3350	749,400
Jan 10, 2025	0.3450	0.3450	0.3350	0.3400	0.3400	274,500
Jan 9, 2025	0.3450	0.3500	0.3400	0.3400	0.3400	3,829,600
Jan 8, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	633,400
Jan 7, 2025	0.3450	0.3500	0.3450	0.3450	0.3450	970,000
Jan 6, 2025	0.3450	0.3500	0.3350	0.3450	0.3450	4,147,900
Jan 3, 2025	0.3450	0.3500	0.3450	0.3450	0.3450	865,900
Jan 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	607,000
Dec 31, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	2,332,300
Dec 30, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	793,500
Dec 27, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	1,447,500
Dec 26, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	1,023,300
Dec 24, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	292,600
Dec 23, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	2,546,800
Dec 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,522,400
Dec 19, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	2,297,800
Dec 18, 2024	0.3350	0.3400	0.3200	0.3350	0.3350	3,716,100
Dec 17, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	2,125,200
Dec 16, 2024	0.3450	0.3500	0.3350	0.3400	0.3400	4,649,000
Dec 13, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	1,892,800
Dec 12, 2024	0.3500	0.3550	0.3450	0.3500	0.3500	3,716,900
Dec 11, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	3,102,200
Dec 10, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	3,386,400
Dec 9, 2024	0.3550	0.3550	0.3400	0.3500	0.3500	3,739,700
Dec 6, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	2,894,900
Dec 5, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	3,765,500
Dec 4, 2024	0.3400	0.3600	0.3400	0.3550	0.3550	3,929,400
Dec 3, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	3,460,700
Dec 2, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	3,730,900
Nov 29, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,066,000
Nov 28, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	3,089,600
Nov 27, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	3,504,200
Nov 26, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,600,100
Nov 25, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,666,800
Nov 22, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	2,361,900
Nov 21, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,486,500
Nov 20, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	2,904,300
Nov 19, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	2,507,800
Nov 18, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,374,300
Nov 15, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	2,120,600
Nov 14, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	2,481,500
Nov 13, 2024	0.3300	0.3400	0.3250	0.3350	0.3350	4,044,700
Nov 12, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	2,423,000
Nov 11, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	3,621,300
Nov 8, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	5,808,700
Nov 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,137,600
Nov 6, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	4,037,100
Nov 5, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	4,572,400
Nov 4, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	5,078,400
Nov 1, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	3,843,400
Oct 30, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	3,837,400
Oct 29, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	5,292,500
Oct 28, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	2,765,400
Oct 25, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	4,121,600
Oct 24, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	5,221,900
Oct 23, 2024	0.3350	0.3350	0.3250	0.3300	0.3300	3,599,300
Oct 22, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	5,540,500
Oct 21, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	6,032,800
Oct 18, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	3,204,800
Oct 17, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	5,171,900
Oct 16, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	4,812,600
Oct 15, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	3,001,000
Oct 14, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	4,738,500
Oct 11, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	4,347,100
Oct 10, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	1,648,200
Oct 9, 2024	0.3200	0.3300	0.3150	0.3250	0.3250	4,821,800
Oct 8, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	5,169,300
Oct 7, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	1,984,800
Oct 4, 2024	0.3350	0.3350	0.3250	0.3250	0.3250	5,790,400
Oct 3, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	3,538,300
Oct 2, 2024	0.3350	0.3450	0.3350	0.3350	0.3350	4,346,900
Oct 1, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	4,281,500
Sep 30, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	5,418,200
Sep 27, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	3,419,200
Sep 26, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	4,809,800
Sep 25, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	7,081,200
Sep 24, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	3,659,100
Sep 23, 2024	0.3450	0.3450	0.3300	0.3400	0.3400	5,797,000
Sep 20, 2024	0.3450	0.3500	0.3350	0.3450	0.3450	7,606,200
Sep 19, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	4,082,600
Sep 18, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	4,902,300
Sep 17, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	5,144,900
Sep 13, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	3,439,400
Sep 12, 2024	0.3500	0.3550	0.3450	0.3500	0.3500	4,176,500
Sep 11, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	5,649,300
Sep 10, 2024	0.3400	0.3450	0.3300	0.3400	0.3400	4,128,000
Sep 9, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	4,578,200
Sep 6, 2024	0.3500	0.3550	0.3450	0.3500	0.3500	5,183,500
Sep 5, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	2,236,700
Sep 4, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	3,873,100
Sep 3, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	4,008,000
Sep 2, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	2,143,500
Aug 30, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	2,771,300
Aug 29, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	3,947,800
Aug 28, 2024	0.3500	0.3600	0.3500	0.3550	0.3550	1,916,700
Aug 27, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	2,556,700
Aug 26, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	3,488,900
Aug 23, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	3,153,500
Aug 22, 2024	0.3550	0.3650	0.3550	0.3600	0.3600	2,373,500
Aug 21, 2024	0.3750	0.3750	0.3500	0.3600	0.3600	5,784,600
Aug 20, 2024	0.3800	0.3900	0.3700	0.3750	0.3750	3,156,600
Aug 19, 2024	0.3600	0.3850	0.3600	0.3850	0.3850	2,963,600
Aug 16, 2024	0.3500	0.3650	0.3500	0.3650	0.3650	3,144,400
Aug 15, 2024	0.0050 Dividend
Aug 15, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	3,677,900
Aug 14, 2024	0.3500	0.3600	0.3500	0.3600	0.3550	2,906,600
Aug 13, 2024	0.3500	0.3550	0.3400	0.3550	0.3501	4,568,000
Aug 12, 2024	0.3500	0.3550	0.3450	0.3500	0.3451	3,790,200
Aug 9, 2024	0.3500	0.3550	0.3450	0.3500	0.3451	5,176,300
Aug 8, 2024	0.3500	0.3500	0.3350	0.3500	0.3451	2,836,600
Aug 7, 2024	0.3450	0.3500	0.3350	0.3500	0.3451	3,983,800
Aug 6, 2024	0.3450	0.3600	0.3350	0.3500	0.3451	4,889,800
Aug 5, 2024	0.3750	0.3750	0.3300	0.3450	0.3402	6,687,000
Aug 2, 2024	0.3700	0.3750	0.3600	0.3750	0.3698	3,377,800
Aug 1, 2024	0.3800	0.3850	0.3650	0.3700	0.3649	5,947,100
Jul 31, 2024	0.3900	0.3900	0.3700	0.3750	0.3698	3,959,500
Jul 30, 2024	0.3900	0.3950	0.3850	0.3900	0.3846	869,400
Jul 29, 2024	0.3900	0.3900	0.3750	0.3900	0.3846	4,105,100
Jul 26, 2024	0.3900	0.3900	0.3750	0.3900	0.3846	2,907,200
Jul 25, 2024	0.3850	0.3850	0.3800	0.3850	0.3797	904,900
Jul 24, 2024	0.3850	0.3900	0.3800	0.3850	0.3797	3,312,500
Jul 23, 2024	0.3900	0.3950	0.3850	0.3850	0.3797	2,696,900
Jul 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3846	1,990,000
Jul 19, 2024	0.3950	0.4000	0.3950	0.3950	0.3895	2,694,300
Jul 18, 2024	0.3900	0.4000	0.3900	0.3900	0.3846	3,269,600
Jul 17, 2024	0.3900	0.4000	0.3900	0.3950	0.3895	1,563,600
Jul 16, 2024	0.3950	0.4000	0.3900	0.3950	0.3895	2,740,800
Jul 15, 2024	0.4000	0.4100	0.3850	0.4000	0.3944	6,102,300
Jul 12, 2024	0.4150	0.4150	0.4000	0.4050	0.3994	3,852,900
Jul 11, 2024	0.4050	0.4200	0.4000	0.4150	0.4092	6,433,000
Jul 10, 2024	0.3950	0.4150	0.3800	0.4050	0.3994	7,815,200
Jul 9, 2024	0.3850	0.3950	0.3800	0.3950	0.3895	4,644,800
Jul 5, 2024	0.3850	0.3900	0.3750	0.3850	0.3797	4,603,100
Jul 4, 2024	0.3800	0.4050	0.3750	0.3900	0.3846	15,807,300
Jul 3, 2024	0.3750	0.3800	0.3700	0.3750	0.3698	1,897,700
Jul 2, 2024	0.3750	0.3750	0.3600	0.3750	0.3698	3,568,200
Jul 1, 2024	0.3650	0.3750	0.3600	0.3750	0.3698	3,833,800
Jun 28, 2024	0.3700	0.3750	0.3600	0.3600	0.3550	3,949,400
Jun 27, 2024	0.3750	0.3750	0.3550	0.3650	0.3599	3,452,900
Jun 26, 2024	0.3700	0.3900	0.3700	0.3750	0.3698	7,766,400
Jun 25, 2024	0.3650	0.3750	0.3600	0.3700	0.3649	4,232,100
Jun 24, 2024	0.3800	0.3800	0.3650	0.3700	0.3649	3,998,200
Jun 21, 2024	0.3600	0.3900	0.3450	0.3800	0.3747	13,439,200
Jun 20, 2024	0.3400	0.3600	0.3300	0.3600	0.3550	10,070,300
Jun 19, 2024	0.3350	0.3400	0.3300	0.3350	0.3303	1,111,600
Jun 18, 2024	0.3250	0.3400	0.3250	0.3350	0.3303	2,740,700
Jun 14, 2024	0.3300	0.3300	0.3150	0.3250	0.3205	5,922,900
Jun 13, 2024	0.3350	0.3400	0.3300	0.3350	0.3303	1,912,800
Jun 12, 2024	0.3150	0.3350	0.3100	0.3350	0.3303	18,680,100
Jun 11, 2024	0.3150	0.3200	0.3100	0.3200	0.3156	4,216,500
Jun 10, 2024	0.3200	0.3300	0.3150	0.3200	0.3156	4,186,400
Jun 7, 2024	0.3350	0.3350	0.3150	0.3200	0.3156	5,066,900
Jun 6, 2024	0.3400	0.3450	0.3300	0.3400	0.3353	7,802,700
Jun 5, 2024	0.3200	0.3400	0.3100	0.3400	0.3353	12,037,400
Jun 4, 2024	0.3100	0.3200	0.3000	0.3200	0.3156	3,363,100
May 31, 2024	0.3100	0.3100	0.3000	0.3100	0.3057	2,094,300
May 30, 2024	0.3100	0.3150	0.3000	0.3100	0.3057	2,772,000
May 29, 2024	0.2950	0.3100	0.2900	0.3100	0.3057	4,389,800
May 28, 2024	0.3050	0.3050	0.2850	0.3000	0.2958	2,114,400
May 27, 2024	0.3000	0.3050	0.2950	0.3000	0.2958	2,586,800
May 24, 2024	0.2800	0.3000	0.2800	0.3000	0.2958	5,139,500
May 23, 2024	0.2750	0.2850	0.2700	0.2800	0.2761	1,716,900
May 21, 2024	0.2750	0.2750	0.2700	0.2750	0.2712	593,500
May 20, 2024	0.2850	0.2850	0.2700	0.2750	0.2712	2,145,600
May 17, 2024	0.2700	0.2850	0.2700	0.2850	0.2810	1,226,500
May 16, 2024	0.2750	0.2750	0.2700	0.2700	0.2663	435,500
May 15, 2024	0.2800	0.2800	0.2700	0.2750	0.2712	1,008,600
May 14, 2024	0.2750	0.2800	0.2750	0.2800	0.2761	258,400
May 13, 2024	0.2750	0.2750	0.2750	0.2750	0.2712	143,100
May 10, 2024	0.2750	0.2750	0.2700	0.2750	0.2712	1,314,000
May 9, 2024	0.2750	0.2800	0.2700	0.2700	0.2663	2,645,800
May 8, 2024	0.2750	0.2800	0.2750	0.2800	0.2761	167,900
May 7, 2024	0.2750	0.2800	0.2750	0.2800	0.2761	356,000
May 6, 2024	0.2750	0.2800	0.2700	0.2800	0.2761	1,292,500
May 3, 2024	0.2750	0.2800	0.2750	0.2800	0.2761	101,700
May 2, 2024	0.2850	0.2850	0.2750	0.2800	0.2761	133,800
Apr 30, 2024	0.2700	0.2850	0.2700	0.2850	0.2810	683,100
Apr 29, 2024	0.2800	0.2800	0.2650	0.2700	0.2663	1,202,400
Apr 26, 2024	0.2750	0.2800	0.2700	0.2800	0.2761	493,600
Apr 25, 2024	0.2700	0.2750	0.2650	0.2750	0.2712	569,900
Apr 24, 2024	0.2650	0.2700	0.2600	0.2700	0.2663	220,700
Apr 23, 2024	0.2550	0.2700	0.2550	0.2700	0.2663	581,900
Apr 22, 2024	0.2550	0.2600	0.2550	0.2600	0.2564	438,500
Apr 19, 2024	0.2650	0.2650	0.2550	0.2550	0.2515	1,486,000
Apr 18, 2024	0.2650	0.2700	0.2600	0.2700	0.2663	450,800
Apr 17, 2024	0.2650	0.2700	0.2600	0.2650	0.2613	859,100
Apr 16, 2024	0.2750	0.2750	0.2600	0.2600	0.2564	1,527,100
Apr 15, 2024	0.2800	0.2800	0.2700	0.2750	0.2712	5,360,900
Apr 12, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	124,400
Apr 9, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	327,600
Apr 8, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	215,400
Apr 5, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	458,500
Apr 4, 2024	0.2800	0.2850	0.2800	0.2850	0.2810	340,800
Apr 3, 2024	0.2800	0.2850	0.2800	0.2800	0.2761	263,200
Apr 2, 2024	0.2850	0.2900	0.2800	0.2850	0.2810	1,372,200
Apr 1, 2024	0.2800	0.2850	0.2800	0.2850	0.2810	350,800
Mar 29, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	683,000
Mar 27, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	1,309,900
Mar 26, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	763,900
Mar 25, 2024	0.2850	0.2850	0.2800	0.2850	0.2810	1,291,200
Mar 22, 2024	0.2900	0.2900	0.2850	0.2850	0.2810	822,400
Mar 21, 2024	0.2900	0.2950	0.2850	0.2900	0.2860	1,017,800
Mar 20, 2024	0.2900	0.2950	0.2850	0.2900	0.2860	312,000
Mar 19, 2024	0.2850	0.2900	0.2850	0.2900	0.2860	784,200
Mar 18, 2024	0.2850	0.2900	0.2850	0.2900	0.2860	946,900
Mar 15, 2024	0.2800	0.2950	0.2800	0.2850	0.2810	1,516,400
Mar 14, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	824,700
Mar 13, 2024	0.2850	0.2900	0.2850	0.2850	0.2810	635,000
Mar 12, 2024	0.2850	0.2850	0.2800	0.2850	0.2810	1,399,700
Mar 11, 2024	0.2850	0.2850	0.2800	0.2800	0.2761	1,074,500
Mar 8, 2024	0.2850	0.2850	0.2800	0.2850	0.2810	733,100
Mar 7, 2024	0.2850	0.2900	0.2800	0.2850	0.2810	1,759,000
Mar 6, 2024	0.2800	0.2900	0.2750	0.2850	0.2810	1,834,200
Mar 5, 2024	0.2750	0.2800	0.2750	0.2800	0.2761	1,292,400
Mar 4, 2024	0.2800	0.2850	0.2750	0.2800	0.2761	427,500
Mar 1, 2024	0.2850	0.2850	0.2750	0.2800	0.2761	1,951,600
Feb 29, 2024	0.2900	0.3000	0.2800	0.2850	0.2810	14,798,900
Feb 28, 2024	0.2850	0.2900	0.2850	0.2900	0.2860	536,000
Feb 27, 2024	0.3000	0.3050	0.2750	0.2850	0.2810	11,439,300
Feb 26, 2024	0.3100	0.3200	0.2950	0.3050	0.3008	8,872,400
Feb 23, 2024	0.3100	0.3100	0.3050	0.3100	0.3057	3,793,600
Feb 22, 2024	0.3050	0.3100	0.3000	0.3050	0.3008	1,212,100
Feb 21, 2024	0.3100	0.3200	0.3000	0.3100	0.3057	8,703,900
Feb 20, 2024	0.3000	0.3100	0.3000	0.3100	0.3057	4,274,500
Feb 19, 2024	0.3000	0.3100	0.3000	0.3050	0.3008	1,901,700
Feb 16, 2024	0.3100	0.3100	0.3000	0.3050	0.3008	1,408,400
Feb 15, 2024	0.0050 Dividend
Feb 15, 2024	0.2950	0.3200	0.2950	0.3100	0.3057	4,640,200
Feb 14, 2024	0.3150	0.3150	0.3050	0.3050	0.2958	2,008,900
Feb 13, 2024	0.3100	0.3200	0.3100	0.3150	0.3055	5,896,500
Feb 9, 2024	0.3050	0.3150	0.3050	0.3100	0.3007	3,277,800
Feb 8, 2024	0.3000	0.3100	0.3000	0.3100	0.3007	851,800
Feb 7, 2024	0.3150	0.3150	0.2950	0.3000	0.2910	3,155,000
Feb 6, 2024	0.3000	0.3250	0.2950	0.3150	0.3055	9,589,300
Feb 5, 2024	0.3050	0.3050	0.2900	0.3050	0.2958	3,179,100
Feb 2, 2024	0.3250	0.3250	0.3000	0.3050	0.2958	7,238,800
Jan 31, 2024	0.3150	0.3350	0.3150	0.3300	0.3201	30,365,200
Jan 30, 2024	0.3050	0.3150	0.3050	0.3150	0.3055	14,610,200
Jan 29, 2024	0.3000	0.3100	0.2950	0.3050	0.2958	8,707,700
Jan 26, 2024	0.2950	0.3100	0.2900	0.3000	0.2910	14,381,400
Jan 24, 2024	0.3000	0.3050	0.2900	0.2950	0.2861	11,575,500
Jan 23, 2024	0.2900	0.3000	0.2800	0.3000	0.2910	16,952,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SSF Home Group Berhad (0287.KL)