SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.530	0.530	0.525	0.530	0.498	731,100
2023-05-31	0.520	0.535	0.520	0.530	0.498	2,665,400
2023-05-30	0.515	0.525	0.510	0.525	0.493	1,812,600
2023-05-29	0.520	0.525	0.515	0.520	0.489	1,637,600
2023-05-26	0.520	0.525	0.510	0.520	0.489	3,060,300
2023-05-25	0.535	0.540	0.520	0.525	0.493	2,698,500
2023-05-24	0.535	0.545	0.530	0.535	0.503	1,629,800
2023-05-23	0.545	0.550	0.530	0.540	0.507	4,169,200
2023-05-22	0.540	0.560	0.540	0.545	0.512	11,192,300
2023-05-19	0.540	0.560	0.535	0.540	0.507	8,008,000
2023-05-18	0.530	0.545	0.525	0.535	0.503	11,169,600
2023-05-17	0.535	0.540	0.525	0.530	0.498	2,632,700
2023-05-16	0.540	0.540	0.535	0.535	0.503	998,200
2023-05-15	0.550	0.550	0.535	0.540	0.507	1,321,400
2023-05-12	0.550	0.555	0.535	0.545	0.512	3,969,200
2023-05-11	0.560	0.560	0.545	0.555	0.522	764,900
2023-05-10	0.555	0.570	0.555	0.560	0.526	871,300
2023-05-09	0.560	0.560	0.540	0.560	0.526	1,861,200
2023-05-08	0.575	0.575	0.560	0.560	0.526	1,744,300
2023-05-05	0.570	0.575	0.565	0.570	0.536	759,900
2023-05-03	0.570	0.575	0.560	0.570	0.536	1,804,700
2023-05-02	0.570	0.575	0.565	0.575	0.540	1,786,900
2023-04-28	0.575	0.580	0.570	0.575	0.540	938,700
2023-04-27	0.570	0.580	0.570	0.580	0.545	912,000
2023-04-26	0.570	0.580	0.570	0.575	0.540	884,800
2023-04-25	0.580	0.580	0.570	0.575	0.540	1,469,400
2023-04-20	0.575	0.585	0.575	0.575	0.540	1,127,400
2023-04-19	0.585	0.590	0.565	0.575	0.540	11,751,100
2023-04-18	0.595	0.600	0.585	0.590	0.554	2,470,000
2023-04-17	0.600	0.600	0.585	0.595	0.559	3,737,000
2023-04-14	0.610	0.610	0.590	0.600	0.564	3,142,200
2023-04-13	0.600	0.610	0.595	0.605	0.569	1,845,500
2023-04-12	0.615	0.615	0.595	0.600	0.564	4,715,300
2023-04-11	0.615	0.620	0.605	0.615	0.578	1,442,900
2023-04-10	0.610	0.625	0.605	0.620	0.583	2,763,700
2023-04-07	0.610	0.625	0.605	0.610	0.573	3,463,500
2023-04-06	0.610	0.615	0.605	0.605	0.569	1,469,800
2023-04-05	0.610	0.620	0.605	0.610	0.573	1,763,800
2023-04-04	0.615	0.630	0.605	0.615	0.578	2,453,500
2023-04-03	0.600	0.620	0.600	0.615	0.578	3,171,700
2023-03-31	0.590	0.600	0.590	0.595	0.559	988,200
2023-03-30	0.600	0.615	0.580	0.585	0.550	6,476,600
2023-03-29	0.600	0.600	0.580	0.595	0.559	1,937,300
2023-03-28	0.590	0.600	0.590	0.600	0.564	1,478,600
2023-03-27	0.605	0.610	0.585	0.595	0.559	1,002,500
2023-03-24	0.615	0.625	0.610	0.615	0.564	1,896,100
2023-03-23	0.590	0.615	0.590	0.610	0.560	2,929,300
2023-03-22	0.590	0.595	0.585	0.590	0.541	842,600
2023-03-21	0.600	0.605	0.585	0.585	0.537	2,102,400
2023-03-20	0.595	0.600	0.585	0.590	0.541	1,860,300
2023-03-17	0.590	0.610	0.590	0.595	0.546	3,126,300
2023-03-16	0.600	0.605	0.585	0.585	0.537	3,089,800
2023-03-15	0.600	0.605	0.595	0.605	0.555	1,602,100
2023-03-14	0.600	0.605	0.590	0.595	0.546	1,981,600
2023-03-13	0.600	0.600	0.585	0.595	0.546	2,881,400
2023-03-10	0.590	0.610	0.590	0.610	0.560	1,601,000
2023-03-09	0.610	0.615	0.585	0.600	0.550	6,050,100
2023-03-08	0.625	0.625	0.605	0.615	0.564	2,848,400
2023-03-07	0.620	0.630	0.615	0.625	0.573	1,251,700
2023-03-06	0.625	0.635	0.615	0.620	0.569	1,403,000

← NewerPage 15 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.