SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.920	0.920	0.880	0.880	0.827	21,922,699
2023-08-28	0.840	0.930	0.840	0.920	0.865	60,399,199
2023-08-25	0.835	0.840	0.815	0.830	0.780	17,789,100
2023-08-24	0.810	0.840	0.805	0.835	0.785	15,802,900
2023-08-23	0.810	0.825	0.795	0.810	0.761	21,166,199
2023-08-22	0.850	0.850	0.805	0.810	0.761	26,598,100
2023-08-21	0.855	0.870	0.845	0.850	0.799	20,325,801
2023-08-18	0.855	0.885	0.835	0.860	0.808	33,053,102
2023-08-17	0.775	0.885	0.775	0.855	0.803	79,570,000
2023-08-16	0.765	0.800	0.745	0.790	0.742	40,871,500
2023-08-15	0.730	0.770	0.720	0.765	0.719	23,166,500
2023-08-14	0.700	0.730	0.695	0.725	0.681	35,641,301
2023-08-11	0.700	0.700	0.680	0.690	0.648	12,678,000
2023-08-10	0.695	0.710	0.685	0.695	0.653	16,416,500
2023-08-09	0.660	0.705	0.655	0.695	0.653	29,288,199
2023-08-08	0.630	0.660	0.630	0.655	0.616	16,862,600
2023-08-07	0.635	0.645	0.625	0.630	0.592	4,466,100
2023-08-04	0.620	0.640	0.620	0.635	0.597	9,427,900
2023-08-03	0.635	0.640	0.615	0.615	0.578	5,995,200
2023-08-02	0.640	0.640	0.625	0.630	0.592	8,922,700
2023-08-01	0.630	0.645	0.625	0.640	0.601	6,050,900
2023-07-31	0.645	0.655	0.625	0.630	0.592	11,359,600
2023-07-28	0.660	0.665	0.645	0.645	0.606	6,048,400
2023-07-27	0.655	0.665	0.650	0.655	0.616	17,464,100
2023-07-26	0.640	0.675	0.630	0.655	0.616	33,172,398
2023-07-25	0.635	0.650	0.625	0.640	0.601	11,466,400
2023-07-24	0.650	0.650	0.615	0.635	0.597	12,294,200
2023-07-21	0.635	0.665	0.635	0.650	0.611	23,820,699
2023-07-20	0.635	0.645	0.630	0.635	0.597	11,471,900
2023-07-18	0.605	0.645	0.600	0.635	0.597	13,875,000
2023-07-17	0.590	0.605	0.585	0.605	0.569	7,066,600
2023-07-14	0.590	0.605	0.590	0.595	0.559	7,170,900
2023-07-13	0.590	0.595	0.580	0.590	0.554	6,661,500
2023-07-12	0.590	0.600	0.585	0.590	0.554	3,408,700
2023-07-11	0.605	0.615	0.580	0.595	0.559	7,961,500
2023-07-10	0.575	0.610	0.570	0.600	0.564	11,073,500
2023-07-07	0.570	0.590	0.565	0.570	0.536	7,570,800
2023-07-06	0.570	0.585	0.565	0.570	0.536	6,382,400
2023-07-05	0.560	0.575	0.560	0.565	0.531	2,052,100
2023-07-04	0.555	0.560	0.550	0.560	0.526	1,721,900
2023-07-03	0.550	0.555	0.545	0.555	0.522	1,688,600
2023-06-30	0.535	0.550	0.530	0.545	0.512	3,564,300
2023-06-28	0.535	0.550	0.535	0.535	0.503	4,027,700
2023-06-27	0.530	0.545	0.530	0.540	0.507	2,103,200
2023-06-26	0.515	0.535	0.510	0.530	0.498	3,274,200
2023-06-23	0.520	0.525	0.515	0.515	0.484	2,047,500
2023-06-22	0.525	0.530	0.515	0.520	0.489	2,152,600
2023-06-21	0.515	0.525	0.510	0.520	0.489	3,443,100
2023-06-20	0.515	0.530	0.515	0.515	0.484	1,406,500
2023-06-19	0.520	0.520	0.515	0.520	0.489	1,173,000
2023-06-16	0.525	0.530	0.515	0.515	0.484	6,049,600
2023-06-15	0.535	0.545	0.520	0.520	0.489	3,676,100
2023-06-14	0.535	0.545	0.535	0.540	0.507	4,139,000
2023-06-13	0.550	0.555	0.535	0.540	0.507	2,252,700
2023-06-12	0.525	0.555	0.525	0.550	0.517	4,313,700
2023-06-09	0.520	0.535	0.515	0.520	0.489	5,002,500
2023-06-08	0.515	0.525	0.515	0.515	0.484	991,700
2023-06-07	0.515	0.520	0.510	0.510	0.479	1,356,500
2023-06-06	0.525	0.525	0.510	0.520	0.489	1,832,000
2023-06-02	0.530	0.535	0.520	0.525	0.493	2,029,000

← NewerPage 14 of 21 · 1,237 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.