SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.615	0.625	0.605	0.625	0.573	2,992,800
2023-03-02	0.610	0.610	0.605	0.610	0.560	879,600
2023-03-01	0.620	0.620	0.600	0.605	0.555	5,198,300
2023-02-28	0.615	0.625	0.615	0.620	0.569	1,820,900
2023-02-27	0.630	0.630	0.615	0.620	0.569	1,754,100
2023-02-24	0.620	0.640	0.615	0.630	0.578	2,566,400
2023-02-23	0.620	0.625	0.615	0.620	0.569	3,013,400
2023-02-22	0.625	0.625	0.615	0.625	0.573	2,787,800
2023-02-21	0.630	0.645	0.620	0.625	0.573	1,520,600
2023-02-20	0.635	0.645	0.625	0.635	0.582	2,363,700
2023-02-17	0.670	0.675	0.635	0.635	0.582	2,719,300
2023-02-16	0.635	0.670	0.635	0.670	0.615	6,687,300
2023-02-15	0.630	0.635	0.625	0.635	0.582	1,064,900
2023-02-14	0.620	0.635	0.620	0.625	0.573	1,430,300
2023-02-13	0.630	0.635	0.620	0.620	0.569	1,989,000
2023-02-10	0.630	0.650	0.620	0.640	0.587	2,856,400
2023-02-09	0.645	0.650	0.625	0.630	0.578	4,764,500
2023-02-08	0.650	0.665	0.645	0.650	0.596	2,847,900
2023-02-07	0.680	0.685	0.645	0.650	0.596	2,634,400
2023-02-03	0.705	0.705	0.670	0.685	0.628	3,203,800
2023-02-02	0.695	0.720	0.695	0.705	0.647	7,817,500
2023-01-31	0.675	0.700	0.665	0.695	0.637	4,727,100
2023-01-30	0.685	0.700	0.675	0.675	0.619	2,920,500
2023-01-27	0.670	0.690	0.665	0.690	0.633	2,999,700
2023-01-26	0.670	0.685	0.660	0.670	0.615	2,340,400
2023-01-25	0.655	0.675	0.645	0.665	0.610	3,623,400
2023-01-20	0.645	0.650	0.640	0.645	0.592	596,700
2023-01-19	0.640	0.655	0.635	0.650	0.596	1,733,600
2023-01-18	0.655	0.670	0.640	0.645	0.592	1,627,600
2023-01-17	0.635	0.660	0.635	0.660	0.605	2,371,500
2023-01-16	0.655	0.660	0.625	0.630	0.578	2,768,200
2023-01-13	0.655	0.675	0.640	0.645	0.592	3,198,400
2023-01-12	0.615	0.670	0.615	0.665	0.610	6,343,900
2023-01-11	0.605	0.620	0.600	0.610	0.560	3,073,000
2023-01-10	0.610	0.620	0.605	0.605	0.555	1,257,100
2023-01-09	0.620	0.620	0.605	0.610	0.560	1,117,700
2023-01-06	0.620	0.625	0.605	0.605	0.555	735,800
2023-01-05	0.600	0.625	0.595	0.620	0.569	1,491,700
2023-01-04	0.600	0.610	0.595	0.600	0.550	750,100
2023-01-03	0.610	0.615	0.600	0.610	0.560	962,900
2022-12-30	0.630	0.640	0.600	0.600	0.550	2,328,700
2022-12-29	0.600	0.645	0.585	0.620	0.569	4,556,500
2022-12-28	0.615	0.615	0.585	0.595	0.546	5,196,500
2022-12-27	0.620	0.630	0.605	0.615	0.564	1,944,800
2022-12-23	0.625	0.630	0.615	0.620	0.569	1,735,300
2022-12-22	0.635	0.640	0.620	0.630	0.578	1,462,800
2022-12-21	0.645	0.655	0.625	0.625	0.573	1,392,200
2022-12-20	0.630	0.645	0.630	0.645	0.592	1,301,800
2022-12-19	0.655	0.660	0.630	0.630	0.578	1,104,400
2022-12-16	0.650	0.660	0.645	0.655	0.601	5,557,300
2022-12-15	0.675	0.675	0.645	0.655	0.601	2,744,200
2022-12-14	0.685	0.685	0.665	0.665	0.610	606,300
2022-12-13	0.675	0.685	0.665	0.680	0.624	1,661,300
2022-12-12	0.695	0.700	0.660	0.665	0.610	1,918,300
2022-12-09	0.660	0.700	0.660	0.690	0.633	2,159,400
2022-12-08	0.675	0.680	0.650	0.660	0.605	2,815,700
2022-12-07	0.700	0.710	0.675	0.675	0.619	2,178,400
2022-12-06	0.710	0.750	0.695	0.700	0.642	8,573,900
2022-12-05	0.710	0.750	0.690	0.710	0.651	8,274,500
2022-12-02	0.700	0.715	0.690	0.705	0.647	4,373,000

← NewerPage 16 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.