KLSE:SSB8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.58	0.60	0.55	0.58	0.58	-0.85%	16,185,600
Sep 25, 2025	0.54	0.59	0.54	0.59	0.59	7.34%	6,611,900
Sep 24, 2025	0.54	0.55	0.52	0.55	0.55	0.93%	2,337,700
Sep 23, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	776,100
Sep 22, 2025	0.55	0.55	0.53	0.55	0.55	-0.91%	1,971,300
Sep 19, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	3,790,500
Sep 18, 2025	0.53	0.53	0.52	0.53	0.53	-	439,100
Sep 17, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	899,900
Sep 12, 2025	0.53	0.54	0.52	0.53	0.53	-	2,468,700
Sep 11, 2025	0.54	0.54	0.53	0.53	0.53	-3.67%	561,400
Sep 10, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	295,600
Sep 9, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	1,545,800
Sep 8, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	191,600
Sep 4, 2025	0.55	0.56	0.54	0.55	0.55	-1.80%	537,800
Sep 3, 2025	0.56	0.57	0.55	0.56	0.56	0.91%	1,604,900
Sep 2, 2025	0.53	0.56	0.53	0.55	0.55	2.80%	1,095,300
Aug 29, 2025	0.56	0.56	0.52	0.54	0.54	-4.46%	3,089,100
Aug 28, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	1,029,400
Aug 27, 2025	0.57	0.57	0.56	0.57	0.57	-1.74%	685,300
Aug 26, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	1,239,900
Aug 25, 2025	0.58	0.59	0.58	0.59	0.59	2.61%	2,252,900
Aug 22, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	444,000
Aug 21, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	1,704,400
Aug 20, 2025	0.58	0.59	0.55	0.55	0.55	-5.17%	5,644,700
Aug 19, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	775,900
Aug 18, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	1,111,000
Aug 15, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	1,016,200
Aug 14, 2025	0.57	0.57	0.56	0.56	0.56	-2.61%	985,600
Aug 13, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	934,700
Aug 12, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	1,231,700
Aug 11, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	1,624,600
Aug 8, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	3,928,500
Aug 7, 2025	0.59	0.60	0.58	0.59	0.59	-0.84%	2,547,500
Aug 6, 2025	0.57	0.60	0.57	0.60	0.60	4.39%	3,732,900
Aug 5, 2025	0.58	0.59	0.57	0.57	0.57	-0.87%	1,066,700
Aug 4, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	704,500
Aug 1, 2025	0.55	0.60	0.55	0.58	0.58	6.42%	4,644,800
Jul 31, 2025	0.55	0.57	0.54	0.55	0.55	-0.91%	728,000
Jul 30, 2025	0.58	0.58	0.55	0.55	0.55	-4.35%	1,772,400
Jul 29, 2025	0.58	0.58	0.56	0.58	0.58	-0.86%	2,212,900
Jul 28, 2025	0.58	0.59	0.57	0.58	0.58	0.87%	1,378,100
Jul 25, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	1,558,800
Jul 24, 2025	0.56	0.59	0.56	0.58	0.58	4.50%	5,568,200
Jul 23, 2025	0.53	0.57	0.53	0.56	0.56	4.72%	5,393,600
Jul 22, 2025	0.53	0.53	0.52	0.53	0.53	-	2,509,600
Jul 21, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	3,214,200
Jul 18, 2025	0.53	0.55	0.53	0.54	0.54	2.86%	3,767,600
Jul 17, 2025	0.51	0.53	0.50	0.53	0.53	5.00%	4,857,900
Jul 16, 2025	0.50	0.51	0.49	0.50	0.50	1.01%	4,074,600
Jul 15, 2025	0.47	0.50	0.47	0.50	0.50	5.32%	2,223,000