SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.870	0.885	0.870	0.870	0.818	5,743,100
2024-02-21	0.885	0.890	0.870	0.870	0.818	6,039,400
2024-02-20	0.900	0.900	0.880	0.885	0.832	11,578,300
2024-02-19	0.900	0.915	0.890	0.895	0.841	8,869,600
2024-02-16	0.885	0.900	0.875	0.895	0.841	7,697,100
2024-02-15	0.900	0.905	0.885	0.885	0.832	5,282,300
2024-02-14	0.895	0.905	0.875	0.900	0.846	6,292,000
2024-02-13	0.855	0.905	0.855	0.895	0.841	12,075,300
2024-02-09	0.850	0.855	0.845	0.850	0.799	6,671,400
2024-02-08	0.845	0.865	0.845	0.850	0.799	9,253,000
2024-02-07	0.855	0.865	0.845	0.850	0.799	5,428,100
2024-02-06	0.865	0.875	0.845	0.855	0.803	10,644,600
2024-02-05	0.885	0.890	0.850	0.865	0.813	9,244,600
2024-02-02	0.900	0.900	0.870	0.885	0.832	11,557,200
2024-01-31	0.895	0.905	0.885	0.900	0.846	11,869,700
2024-01-30	0.925	0.925	0.895	0.900	0.846	22,384,301
2024-01-29	0.925	0.955	0.910	0.920	0.865	24,070,301
2024-01-26	0.915	0.935	0.910	0.920	0.865	30,471,600
2024-01-24	0.920	0.930	0.905	0.910	0.855	45,254,199
2024-01-23	0.925	0.935	0.905	0.910	0.855	23,915,600
2024-01-22	0.890	0.945	0.890	0.925	0.869	26,219,600
2024-01-19	0.850	0.895	0.845	0.890	0.836	13,171,100
2024-01-18	0.850	0.860	0.825	0.850	0.799	15,660,300
2024-01-17	0.860	0.880	0.850	0.850	0.799	23,601,199
2024-01-16	0.920	0.930	0.870	0.870	0.818	21,101,000
2024-01-15	0.870	0.925	0.865	0.920	0.865	36,329,301
2024-01-12	0.855	0.875	0.845	0.865	0.813	23,860,900
2024-01-11	0.855	0.870	0.840	0.850	0.799	22,250,900
2024-01-10	0.850	0.870	0.835	0.850	0.799	26,603,301
2024-01-09	0.920	0.925	0.840	0.845	0.794	39,095,602
2024-01-08	0.955	0.975	0.905	0.910	0.855	55,098,602
2024-01-05	0.930	0.960	0.915	0.950	0.893	36,317,000
2024-01-04	0.870	0.960	0.865	0.930	0.874	46,150,199
2024-01-03	0.800	0.890	0.790	0.865	0.813	31,583,100
2024-01-02	0.800	0.815	0.795	0.800	0.752	6,741,300
2023-12-29	0.805	0.815	0.790	0.800	0.752	5,408,500
2023-12-28	0.795	0.810	0.780	0.800	0.752	5,280,000
2023-12-27	0.775	0.795	0.775	0.795	0.747	4,661,000
2023-12-26	0.785	0.790	0.765	0.775	0.728	2,820,300
2023-12-22	0.785	0.795	0.775	0.780	0.733	4,281,100
2023-12-21	0.775	0.790	0.765	0.775	0.728	1,849,700
2023-12-20	0.780	0.790	0.770	0.780	0.733	3,150,300
2023-12-19	0.745	0.790	0.740	0.780	0.733	9,198,100
2023-12-18	0.745	0.750	0.735	0.740	0.695	4,666,100
2023-12-15	0.760	0.760	0.740	0.740	0.695	6,285,900
2023-12-14	0.765	0.780	0.760	0.760	0.714	3,459,200
2023-12-13	0.765	0.765	0.745	0.760	0.714	3,835,700
2023-12-12	0.775	0.775	0.755	0.765	0.719	3,439,700
2023-12-11	0.750	0.790	0.750	0.775	0.728	9,090,100
2023-12-08	0.730	0.745	0.730	0.745	0.700	3,060,600
2023-12-07	0.740	0.750	0.730	0.730	0.686	3,467,100
2023-12-06	0.765	0.770	0.740	0.740	0.695	6,657,000
2023-12-05	0.740	0.775	0.740	0.765	0.719	11,469,600
2023-12-04	0.740	0.750	0.730	0.740	0.695	5,753,300
2023-12-01	0.745	0.750	0.730	0.730	0.686	7,818,200
2023-11-30	0.760	0.765	0.730	0.745	0.700	13,128,500
2023-11-29	0.750	0.775	0.745	0.760	0.714	21,580,500
2023-11-28	0.780	0.790	0.750	0.750	0.705	11,374,900
2023-11-27	0.800	0.800	0.780	0.780	0.733	10,151,600
2023-11-24	0.850	0.850	0.795	0.810	0.761	22,065,000

← NewerPage 12 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.