SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.695	0.715	0.685	0.700	0.642	8,097,400
2022-11-30	0.665	0.705	0.665	0.695	0.637	10,586,000
2022-11-29	0.625	0.685	0.625	0.665	0.610	7,664,100
2022-11-25	0.640	0.645	0.610	0.630	0.578	8,602,900
2022-11-24	0.580	0.650	0.570	0.640	0.587	10,903,000
2022-11-23	0.550	0.570	0.540	0.565	0.518	1,946,900
2022-11-22	0.550	0.555	0.535	0.550	0.504	1,490,100
2022-11-21	0.530	0.550	0.515	0.550	0.504	2,734,200
2022-11-17	0.525	0.535	0.520	0.530	0.486	1,222,300
2022-11-16	0.550	0.550	0.515	0.525	0.482	4,297,800
2022-11-15	0.565	0.565	0.540	0.545	0.500	3,622,600
2022-11-14	0.560	0.570	0.550	0.565	0.518	4,839,500
2022-11-11	0.530	0.565	0.530	0.555	0.509	9,664,300
2022-11-10	0.525	0.535	0.515	0.520	0.477	2,472,200
2022-11-09	0.515	0.545	0.515	0.525	0.482	6,026,600
2022-11-08	0.530	0.540	0.510	0.515	0.472	5,826,700
2022-11-07	0.490	0.535	0.480	0.535	0.491	19,952,100
2022-11-04	0.490	0.495	0.475	0.480	0.440	4,121,900
2022-11-03	0.505	0.535	0.480	0.485	0.445	14,616,000
2022-11-02	0.485	0.570	0.480	0.505	0.463	24,301,100
2022-11-01	0.480	0.490	0.475	0.480	0.440	3,774,700
2022-10-31	0.495	0.510	0.470	0.480	0.440	12,045,100
2022-10-28	0.510	0.515	0.485	0.490	0.449	14,055,700
2022-10-27	0.445	0.505	0.445	0.505	0.463	32,026,100
2022-10-26	0.435	0.450	0.425	0.440	0.404	15,191,900
2022-10-25	0.430	0.445	0.415	0.430	0.394	13,640,500
2022-10-21	0.475	0.475	0.410	0.415	0.381	30,235,100
2022-10-20	0.490	0.500	0.465	0.475	0.436	20,278,500
2022-10-19	0.520	0.550	0.475	0.490	0.449	31,438,801
2022-10-18	0.515	0.525	0.510	0.520	0.477	5,880,400
2022-10-17	0.520	0.520	0.510	0.510	0.468	2,258,500
2022-10-14	0.525	0.530	0.510	0.520	0.477	3,395,400
2022-10-13	0.535	0.535	0.510	0.515	0.472	2,917,500
2022-10-12	0.550	0.550	0.525	0.535	0.491	2,812,600
2022-10-11	0.565	0.565	0.545	0.550	0.504	2,750,300
2022-10-07	0.570	0.580	0.560	0.565	0.518	4,106,300
2022-10-06	0.570	0.580	0.565	0.570	0.523	2,667,900
2022-10-05	0.585	0.595	0.565	0.565	0.518	7,363,500
2022-10-04	0.590	0.620	0.580	0.580	0.532	6,509,600
2022-10-03	0.575	0.590	0.575	0.585	0.537	1,454,900
2022-09-30	0.580	0.595	0.575	0.575	0.527	2,501,100
2022-09-29	0.580	0.590	0.575	0.580	0.532	1,528,200
2022-09-28	0.585	0.590	0.570	0.570	0.523	2,408,300
2022-09-27	0.625	0.630	0.580	0.585	0.537	7,142,000
2022-09-26	0.655	0.655	0.620	0.625	0.573	3,965,100
2022-09-23	0.665	0.675	0.650	0.655	0.601	1,732,200
2022-09-22	0.660	0.670	0.655	0.665	0.610	1,303,000
2022-09-21	0.665	0.680	0.660	0.665	0.610	1,985,900
2022-09-20	0.685	0.690	0.665	0.670	0.615	2,028,900
2022-09-19	0.690	0.700	0.680	0.680	0.624	1,935,300
2022-09-15	0.690	0.700	0.680	0.700	0.642	3,883,700
2022-09-14	0.695	0.700	0.680	0.680	0.624	4,093,300
2022-09-13	0.705	0.710	0.700	0.700	0.642	3,180,800
2022-09-12	0.720	0.720	0.700	0.705	0.647	1,126,100
2022-09-09	0.710	0.725	0.710	0.720	0.660	1,822,100
2022-09-08	0.705	0.715	0.705	0.710	0.651	712,300
2022-09-07	0.700	0.710	0.700	0.700	0.642	891,300
2022-09-06	0.710	0.720	0.700	0.705	0.647	2,597,600
2022-09-05	0.725	0.735	0.715	0.715	0.656	1,535,400
2022-09-02	0.740	0.745	0.725	0.730	0.670	1,122,600

← NewerPage 17 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.