SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.750	0.755	0.730	0.735	0.674	1,232,900
2022-08-30	0.755	0.760	0.750	0.750	0.688	1,093,000
2022-08-29	0.760	0.770	0.755	0.755	0.693	1,162,300
2022-08-26	0.775	0.775	0.750	0.775	0.711	1,744,900
2022-08-25	0.720	0.780	0.720	0.760	0.697	1,831,600
2022-08-24	0.730	0.735	0.720	0.725	0.665	970,400
2022-08-23	0.730	0.740	0.725	0.730	0.670	957,900
2022-08-22	0.735	0.740	0.725	0.740	0.679	1,066,700
2022-08-19	0.750	0.755	0.725	0.730	0.670	2,034,100
2022-08-18	0.730	0.750	0.725	0.740	0.679	1,547,500
2022-08-17	0.775	0.775	0.740	0.740	0.679	2,275,600
2022-08-16	0.750	0.770	0.750	0.770	0.706	1,486,400
2022-08-15	0.785	0.790	0.755	0.755	0.693	1,504,000
2022-08-12	0.780	0.785	0.775	0.785	0.720	783,100
2022-08-11	0.790	0.795	0.765	0.785	0.720	2,392,000
2022-08-10	0.815	0.825	0.775	0.790	0.725	3,467,300
2022-08-09	0.795	0.820	0.795	0.810	0.743	3,308,500
2022-08-08	0.785	0.795	0.780	0.795	0.729	1,442,000
2022-08-05	0.770	0.790	0.765	0.780	0.715	3,199,300
2022-08-04	0.770	0.780	0.760	0.770	0.706	1,634,800
2022-08-03	0.745	0.775	0.745	0.770	0.706	863,800
2022-08-02	0.755	0.765	0.745	0.755	0.693	3,018,300
2022-08-01	0.755	0.770	0.745	0.750	0.688	3,494,000
2022-07-29	0.745	0.790	0.745	0.755	0.693	4,947,000
2022-07-28	0.745	0.755	0.740	0.750	0.688	3,857,900
2022-07-27	0.740	0.760	0.725	0.740	0.679	8,021,100
2022-07-26	0.725	0.740	0.720	0.735	0.674	1,810,600
2022-07-25	0.740	0.745	0.720	0.720	0.660	3,166,200
2022-07-22	0.740	0.750	0.725	0.740	0.679	3,798,400
2022-07-21	0.690	0.730	0.690	0.730	0.670	3,200,900
2022-07-20	0.695	0.705	0.685	0.690	0.633	3,992,300
2022-07-19	0.690	0.705	0.680	0.690	0.633	4,005,800
2022-07-18	0.675	0.690	0.670	0.690	0.633	2,446,700
2022-07-15	0.675	0.690	0.660	0.680	0.624	3,103,800
2022-07-14	0.675	0.685	0.660	0.665	0.610	4,186,500
2022-07-13	0.685	0.695	0.675	0.680	0.624	2,996,000
2022-07-12	0.685	0.690	0.680	0.690	0.633	2,355,500
2022-07-08	0.675	0.690	0.670	0.685	0.628	2,549,900
2022-07-07	0.650	0.690	0.635	0.675	0.619	4,330,000
2022-07-06	0.660	0.660	0.630	0.650	0.596	3,977,400
2022-07-05	0.655	0.660	0.650	0.650	0.596	2,012,700
2022-07-04	0.665	0.665	0.645	0.655	0.601	3,970,600
2022-07-01	0.685	0.685	0.660	0.665	0.610	4,203,900
2022-06-30	0.690	0.700	0.680	0.680	0.624	3,299,900
2022-06-29	0.695	0.705	0.690	0.695	0.637	1,703,900
2022-06-28	0.710	0.710	0.685	0.700	0.642	2,168,900
2022-06-27	0.685	0.720	0.685	0.710	0.651	2,773,800
2022-06-24	0.685	0.695	0.680	0.690	0.633	1,811,700
2022-06-23	0.690	0.695	0.675	0.680	0.624	2,906,800
2022-06-22	0.695	0.710	0.685	0.695	0.637	2,980,900
2022-06-21	0.660	0.695	0.660	0.695	0.637	5,749,000
2022-06-20	0.700	0.700	0.660	0.660	0.605	3,631,800
2022-06-17	0.695	0.705	0.670	0.705	0.647	3,724,000
2022-06-16	0.700	0.710	0.680	0.700	0.642	3,755,600
2022-06-15	0.715	0.715	0.695	0.695	0.637	5,310,000
2022-06-14	0.720	0.730	0.705	0.710	0.651	8,163,800
2022-06-13	0.760	0.760	0.720	0.730	0.670	5,307,600
2022-06-10	0.770	0.770	0.750	0.760	0.697	2,657,500
2022-06-09	0.775	0.785	0.760	0.770	0.706	2,964,300
2022-06-08	0.795	0.795	0.770	0.775	0.711	3,538,900

← NewerPage 18 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.