SP Setia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.675	0.680	0.670	0.670	0.670	4,748,400
2026-10-19	0.685	0.690	0.665	0.675	0.675	7,261,300
2026-10-16	0.685	0.690	0.680	0.680	0.680	1,916,900
2026-10-15	0.690	0.690	0.680	0.680	0.680	3,903,200
2026-10-14	0.680	0.700	0.680	0.695	0.695	2,401,600
2026-10-13	0.700	0.700	0.675	0.685	0.685	11,933,100
2026-10-12	0.730	0.730	0.690	0.695	0.695	6,616,600
2026-10-09	0.725	0.730	0.715	0.720	0.720	6,979,800
2026-10-08	0.720	0.735	0.715	0.725	0.725	3,414,500
2026-10-07	0.735	0.740	0.720	0.720	0.720	5,150,900
2026-10-06	0.725	0.750	0.725	0.740	0.740	4,946,200
2026-10-05	0.720	0.735	0.715	0.725	0.725	5,367,400
2026-10-02	0.725	0.745	0.715	0.720	0.720	12,881,400
2026-10-01	0.740	0.740	0.720	0.725	0.725	13,939,800
2026-09-30	0.760	0.770	0.740	0.740	0.740	5,174,000
2026-09-29	0.765	0.785	0.755	0.760	0.760	6,147,600
2026-09-28	0.785	0.785	0.760	0.760	0.760	4,803,000
2026-09-25	0.755	0.785	0.750	0.780	0.780	12,439,500
2026-09-24	0.755	0.760	0.735	0.755	0.755	2,985,200
2026-09-23	0.775	0.775	0.750	0.755	0.755	15,637,600
2026-09-22	0.780	0.785	0.770	0.775	0.775	6,170,100
2026-09-21	0.775	0.790	0.765	0.780	0.780	4,255,300
2026-09-18	0.810	0.810	0.775	0.775	0.775	7,214,600
2026-09-17	0.805	0.820	0.795	0.800	0.800	2,891,200
2026-09-16	0.810	0.810	0.810	0.810	0.810	0
2026-09-15	0.815	0.815	0.805	0.810	0.810	1,275,800
2026-09-14	0.800	0.815	0.800	0.815	0.815	506,800
2026-09-11	0.815	0.820	0.800	0.800	0.800	1,647,400
2026-09-10	0.830	0.830	0.815	0.820	0.820	1,829,000
2026-09-09	0.820	0.830	0.815	0.830	0.830	1,369,600
2026-09-08	0.830	0.830	0.820	0.820	0.820	1,952,500
2026-09-07	0.800	0.830	0.800	0.830	0.830	2,076,400
2026-09-04	0.810	0.815	0.795	0.800	0.800	1,429,300
2026-09-03	0.785	0.810	0.785	0.810	0.810	1,983,500
2026-09-02	0.800	0.800	0.780	0.785	0.785	5,926,300
2026-09-01	0.825	0.825	0.795	0.805	0.805	5,833,600
2026-08-31	0.825	0.825	0.825	0.825	0.825	0
2026-08-28	0.835	0.835	0.810	0.825	0.825	4,286,300
2026-08-27	0.840	0.840	0.825	0.830	0.830	2,982,100
2026-08-26	0.830	0.850	0.825	0.840	0.840	6,949,500
2026-08-25	0.830	0.830	0.830	0.830	0.830	0
2026-08-24	0.825	0.835	0.810	0.830	0.830	7,997,700
2026-08-21	0.820	0.830	0.805	0.820	0.820	7,502,400
2026-08-20	0.835	0.840	0.810	0.820	0.820	20,203,600
2026-08-19	0.835	0.850	0.830	0.840	0.840	10,280,600
2026-08-18	0.835	0.855	0.820	0.835	0.835	11,012,200
2026-08-17	0.860	0.875	0.830	0.830	0.830	11,864,600
2026-08-14	0.890	0.890	0.860	0.860	0.860	4,854,800
2026-08-13	0.900	0.905	0.885	0.890	0.890	3,114,500
2026-08-12	0.900	0.905	0.895	0.895	0.895	3,955,600
2026-08-11	0.905	0.910	0.900	0.900	0.900	2,658,200
2026-08-10	0.910	0.915	0.900	0.900	0.900	2,126,700
2026-08-07	0.920	0.925	0.900	0.910	0.910	6,771,800
2026-08-06	0.925	0.935	0.915	0.925	0.925	4,157,900
2026-08-05	0.935	0.945	0.915	0.920	0.920	4,841,200
2026-08-04	0.930	0.960	0.930	0.935	0.935	3,875,700
2026-08-03	0.930	0.940	0.920	0.935	0.935	1,480,200
2026-07-31	0.910	0.930	0.905	0.930	0.930	2,984,200
2026-07-30	0.915	0.920	0.905	0.910	0.910	917,800
2026-07-29	0.905	0.925	0.905	0.915	0.915	1,645,300

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.0255 MYR
2025-03-17	0.0288 MYR
2024-03-25	0.0134 MYR
2023-03-27	0.0147 MYR
2022-03-24	0.0065 MYR
2020-03-11	0.0100 MYR
2019-03-29	0.0455 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.