SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.340	1.350	1.280	1.300	1.234	24,156,000
2024-08-19	1.330	1.380	1.310	1.340	1.272	41,881,500
2024-08-16	1.310	1.360	1.280	1.300	1.234	82,906,305
2024-08-15	1.540	1.540	1.260	1.290	1.224	142,236,984
2024-08-14	1.520	1.530	1.500	1.520	1.443	5,314,600
2024-08-13	1.540	1.540	1.460	1.510	1.433	8,636,100
2024-08-12	1.490	1.530	1.490	1.520	1.443	16,757,000
2024-08-09	1.480	1.520	1.470	1.480	1.405	14,519,400
2024-08-08	1.420	1.470	1.400	1.430	1.357	7,140,600
2024-08-07	1.440	1.490	1.410	1.440	1.367	18,976,301
2024-08-06	1.300	1.430	1.260	1.420	1.348	30,735,699
2024-08-05	1.390	1.410	1.190	1.240	1.177	51,722,602
2024-08-02	1.570	1.590	1.410	1.440	1.367	22,282,900
2024-08-01	1.610	1.640	1.590	1.600	1.519	12,851,600
2024-07-31	1.630	1.650	1.580	1.600	1.519	10,873,300
2024-07-30	1.640	1.670	1.620	1.630	1.547	6,382,400
2024-07-29	1.640	1.690	1.620	1.630	1.547	9,234,300
2024-07-26	1.620	1.640	1.610	1.620	1.538	3,202,400
2024-07-25	1.600	1.630	1.560	1.610	1.528	20,777,000
2024-07-24	1.700	1.710	1.630	1.630	1.547	8,680,700
2024-07-23	1.700	1.740	1.690	1.710	1.623	18,766,301
2024-07-22	1.710	1.730	1.640	1.680	1.595	16,734,500
2024-07-19	1.800	1.800	1.710	1.720	1.633	8,488,500
2024-07-18	1.630	1.800	1.610	1.800	1.709	32,522,900
2024-07-17	1.620	1.640	1.590	1.630	1.547	16,088,200
2024-07-16	1.590	1.620	1.570	1.600	1.519	13,012,600
2024-07-15	1.580	1.630	1.570	1.590	1.509	11,704,100
2024-07-12	1.560	1.630	1.560	1.570	1.490	14,563,900
2024-07-11	1.450	1.640	1.450	1.570	1.490	56,507,801
2024-07-10	1.440	1.470	1.430	1.450	1.376	4,415,800
2024-07-09	1.460	1.460	1.410	1.440	1.367	5,966,300
2024-07-05	1.490	1.490	1.430	1.460	1.386	6,424,300
2024-07-04	1.480	1.500	1.470	1.480	1.405	4,602,100
2024-07-03	1.440	1.490	1.430	1.480	1.405	7,565,900
2024-07-02	1.400	1.460	1.390	1.430	1.357	7,010,600
2024-07-01	1.380	1.410	1.380	1.400	1.329	6,279,900
2024-06-28	1.350	1.390	1.330	1.380	1.310	8,137,300
2024-06-27	1.370	1.380	1.320	1.350	1.281	12,111,900
2024-06-26	1.340	1.380	1.330	1.370	1.300	14,663,800
2024-06-25	1.370	1.380	1.330	1.330	1.262	10,793,700
2024-06-24	1.420	1.420	1.370	1.370	1.300	7,177,900
2024-06-21	1.400	1.420	1.380	1.420	1.348	16,150,300
2024-06-20	1.420	1.420	1.390	1.400	1.329	8,057,800
2024-06-19	1.420	1.430	1.400	1.420	1.348	7,295,200
2024-06-18	1.470	1.480	1.410	1.420	1.348	13,513,400
2024-06-14	1.510	1.510	1.450	1.470	1.395	13,190,900
2024-06-13	1.520	1.540	1.480	1.510	1.433	11,004,900
2024-06-12	1.530	1.550	1.500	1.510	1.433	22,451,600
2024-06-11	1.480	1.520	1.480	1.480	1.405	18,894,100
2024-06-10	1.480	1.500	1.470	1.480	1.405	6,028,300
2024-06-07	1.450	1.510	1.440	1.480	1.405	12,931,300
2024-06-06	1.420	1.480	1.400	1.450	1.376	23,510,699
2024-06-05	1.430	1.450	1.400	1.430	1.357	17,048,900
2024-06-04	1.450	1.460	1.420	1.440	1.367	8,022,200
2024-05-31	1.490	1.490	1.410	1.450	1.376	25,176,600
2024-05-30	1.440	1.520	1.420	1.500	1.424	27,767,000
2024-05-29	1.490	1.490	1.430	1.450	1.376	8,769,900
2024-05-28	1.500	1.510	1.450	1.480	1.405	5,606,400
2024-05-27	1.500	1.520	1.480	1.510	1.433	5,080,100
2024-05-24	1.540	1.540	1.490	1.500	1.424	10,632,200

← NewerPage 10 of 21 · 1,233 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.