SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.845	0.860	0.840	0.845	0.794	3,480,100
2023-11-22	0.850	0.850	0.840	0.845	0.794	1,961,000
2023-11-21	0.825	0.850	0.825	0.850	0.799	5,500,900
2023-11-20	0.830	0.835	0.810	0.830	0.780	5,451,400
2023-11-17	0.825	0.835	0.825	0.830	0.780	3,816,200
2023-11-16	0.835	0.835	0.820	0.825	0.775	3,293,300
2023-11-15	0.830	0.845	0.825	0.835	0.785	4,572,200
2023-11-14	0.835	0.850	0.825	0.830	0.780	4,718,300
2023-11-10	0.835	0.835	0.815	0.835	0.785	9,028,400
2023-11-09	0.845	0.845	0.825	0.840	0.789	6,186,400
2023-11-08	0.845	0.865	0.845	0.845	0.794	10,557,800
2023-11-07	0.865	0.870	0.840	0.845	0.794	7,380,600
2023-11-06	0.840	0.875	0.835	0.870	0.818	15,826,300
2023-11-03	0.840	0.860	0.835	0.835	0.785	13,234,300
2023-11-02	0.830	0.845	0.820	0.840	0.789	9,594,900
2023-11-01	0.840	0.840	0.815	0.830	0.780	8,940,000
2023-10-31	0.835	0.860	0.830	0.840	0.789	24,479,000
2023-10-30	0.850	0.860	0.830	0.830	0.780	7,180,200
2023-10-27	0.880	0.880	0.850	0.855	0.803	6,820,400
2023-10-26	0.860	0.880	0.840	0.880	0.827	21,085,699
2023-10-25	0.885	0.900	0.845	0.865	0.813	12,263,700
2023-10-24	0.870	0.900	0.865	0.880	0.827	16,479,199
2023-10-23	0.865	0.880	0.825	0.875	0.822	19,439,500
2023-10-20	0.865	0.885	0.850	0.880	0.827	8,537,600
2023-10-19	0.870	0.895	0.845	0.865	0.813	26,370,301
2023-10-18	0.940	0.940	0.875	0.880	0.827	18,457,199
2023-10-17	0.945	0.960	0.940	0.940	0.883	3,748,700
2023-10-16	0.970	0.970	0.940	0.950	0.893	5,850,000
2023-10-13	0.995	1.010	0.955	0.970	0.911	13,832,400
2023-10-12	0.995	1.000	0.975	0.995	0.935	5,765,800
2023-10-11	0.995	1.010	0.975	0.990	0.930	22,331,500
2023-10-10	0.965	0.995	0.960	0.990	0.930	12,140,500
2023-10-09	0.980	1.010	0.955	0.955	0.897	19,098,801
2023-10-06	0.960	0.975	0.930	0.970	0.911	15,184,600
2023-10-05	0.975	0.980	0.950	0.965	0.907	13,823,600
2023-10-04	1.000	1.000	0.950	0.970	0.911	18,419,199
2023-10-03	1.000	1.020	0.995	1.010	0.949	13,638,800
2023-10-02	1.030	1.030	0.985	1.000	0.940	15,481,100
2023-09-29	1.030	1.050	1.000	1.030	0.968	10,555,600
2023-09-27	1.030	1.040	1.010	1.030	0.968	11,588,900
2023-09-26	1.010	1.060	1.000	1.040	0.977	18,971,500
2023-09-25	1.020	1.040	1.000	1.020	0.958	18,189,301
2023-09-22	0.970	1.040	0.955	1.030	0.968	36,687,801
2023-09-21	0.970	0.980	0.955	0.970	0.911	17,789,100
2023-09-20	0.955	0.980	0.955	0.970	0.911	34,599,102
2023-09-19	0.925	0.955	0.915	0.940	0.883	32,391,600
2023-09-18	0.890	0.925	0.880	0.920	0.865	13,920,000
2023-09-15	0.875	0.915	0.855	0.885	0.832	20,290,600
2023-09-14	0.850	0.885	0.850	0.875	0.822	10,951,200
2023-09-13	0.860	0.870	0.850	0.855	0.803	7,625,100
2023-09-12	0.890	0.890	0.845	0.865	0.813	10,828,000
2023-09-11	0.905	0.920	0.870	0.890	0.836	10,395,300
2023-09-08	0.900	0.920	0.880	0.900	0.846	14,845,500
2023-09-07	0.905	0.910	0.880	0.900	0.846	15,876,900
2023-09-06	0.860	0.910	0.840	0.905	0.850	23,374,100
2023-09-05	0.895	0.900	0.825	0.860	0.808	24,616,100
2023-09-04	0.920	0.935	0.885	0.895	0.841	28,987,301
2023-09-01	0.920	0.945	0.895	0.920	0.865	25,557,801
2023-08-30	0.890	0.985	0.890	0.920	0.865	55,282,102
2023-08-29	0.920	0.920	0.880	0.880	0.827	21,922,699

← NewerPage 13 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.