SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.530	1.550	1.520	1.540	1.462	11,800,500
2024-05-21	1.540	1.550	1.520	1.530	1.452	18,678,600
2024-05-20	1.540	1.560	1.530	1.540	1.462	21,514,600
2024-05-17	1.580	1.640	1.490	1.530	1.452	59,383,398
2024-05-16	1.530	1.550	1.510	1.530	1.452	11,308,600
2024-05-15	1.500	1.530	1.500	1.510	1.433	10,487,500
2024-05-14	1.510	1.530	1.500	1.510	1.433	5,011,600
2024-05-13	1.520	1.540	1.500	1.520	1.443	9,767,000
2024-05-10	1.540	1.540	1.500	1.510	1.433	8,018,900
2024-05-09	1.500	1.560	1.500	1.540	1.462	17,380,199
2024-05-08	1.510	1.520	1.480	1.510	1.433	7,916,000
2024-05-07	1.490	1.540	1.460	1.510	1.433	20,510,900
2024-05-06	1.450	1.490	1.430	1.480	1.405	10,422,500
2024-05-03	1.440	1.450	1.420	1.450	1.376	3,310,600
2024-05-02	1.450	1.450	1.400	1.440	1.367	12,879,800
2024-04-30	1.430	1.480	1.430	1.460	1.386	19,065,301
2024-04-29	1.420	1.440	1.410	1.430	1.357	9,458,600
2024-04-26	1.410	1.440	1.390	1.420	1.348	7,452,500
2024-04-25	1.440	1.450	1.410	1.410	1.338	12,905,700
2024-04-24	1.390	1.460	1.390	1.440	1.367	18,940,801
2024-04-23	1.410	1.410	1.350	1.380	1.310	19,164,900
2024-04-22	1.330	1.410	1.320	1.390	1.319	32,965,102
2024-04-19	1.350	1.350	1.270	1.320	1.253	36,347,199
2024-04-18	1.350	1.380	1.320	1.350	1.281	13,875,000
2024-04-17	1.350	1.360	1.310	1.350	1.281	23,603,199
2024-04-16	1.430	1.430	1.310	1.350	1.281	54,147,898
2024-04-15	1.470	1.490	1.400	1.440	1.367	32,603,000
2024-04-12	1.440	1.530	1.430	1.510	1.433	38,908,801
2024-04-09	1.450	1.450	1.390	1.450	1.376	34,265,801
2024-04-08	1.440	1.460	1.410	1.450	1.376	15,977,700
2024-04-05	1.410	1.440	1.400	1.440	1.367	32,114,900
2024-04-04	1.440	1.480	1.410	1.430	1.357	31,997,600
2024-04-03	1.440	1.480	1.400	1.440	1.367	21,260,699
2024-04-02	1.470	1.480	1.440	1.450	1.376	22,983,301
2024-04-01	1.470	1.490	1.430	1.470	1.395	22,310,600
2024-03-29	1.420	1.480	1.420	1.470	1.395	19,311,100
2024-03-27	1.420	1.480	1.380	1.420	1.348	73,565,297
2024-03-26	1.350	1.460	1.340	1.420	1.348	46,632,199
2024-03-25	1.310	1.360	1.300	1.350	1.281	37,999,301
2024-03-22	1.260	1.370	1.260	1.330	1.250	71,034,797
2024-03-21	1.190	1.260	1.180	1.260	1.184	50,312,301
2024-03-20	1.120	1.200	1.110	1.200	1.128	43,973,500
2024-03-19	1.120	1.140	1.070	1.120	1.052	25,682,600
2024-03-18	1.090	1.140	1.080	1.120	1.052	21,516,301
2024-03-15	1.020	1.090	1.020	1.090	1.024	60,253,199
2024-03-14	1.020	1.040	0.990	1.020	0.958	28,506,500
2024-03-13	0.980	1.030	0.980	1.020	0.958	52,105,500
2024-03-12	0.925	1.010	0.925	0.980	0.921	47,927,898
2024-03-11	0.930	0.935	0.920	0.920	0.865	14,840,900
2024-03-08	0.925	0.930	0.920	0.930	0.874	5,449,400
2024-03-07	0.930	0.945	0.920	0.920	0.865	25,603,301
2024-03-06	0.910	0.930	0.900	0.920	0.865	19,018,600
2024-03-05	0.900	0.915	0.900	0.910	0.855	26,372,301
2024-03-04	0.850	0.910	0.850	0.895	0.841	36,985,500
2024-03-01	0.870	0.890	0.840	0.845	0.794	47,764,699
2024-02-29	0.840	0.845	0.820	0.845	0.794	9,165,800
2024-02-28	0.860	0.865	0.840	0.845	0.794	14,745,800
2024-02-27	0.850	0.860	0.840	0.850	0.799	8,755,400
2024-02-26	0.855	0.875	0.845	0.850	0.799	9,755,800
2024-02-23	0.870	0.880	0.855	0.855	0.803	16,274,700

← NewerPage 11 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.