SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.820	0.825	0.790	0.790	0.725	4,059,100
2022-06-03	0.810	0.825	0.810	0.820	0.752	3,950,300
2022-06-02	0.825	0.830	0.805	0.815	0.748	8,169,800
2022-06-01	0.855	0.855	0.820	0.830	0.761	8,027,800
2022-05-31	0.805	0.870	0.800	0.845	0.775	6,238,100
2022-05-30	0.800	0.820	0.795	0.800	0.734	5,213,200
2022-05-27	0.795	0.810	0.775	0.785	0.720	5,238,900
2022-05-26	0.855	0.865	0.780	0.790	0.725	8,715,000
2022-05-25	0.930	0.935	0.855	0.855	0.784	5,455,400
2022-05-24	1.000	1.000	0.935	0.935	0.858	8,106,900
2022-05-23	1.030	1.030	1.000	1.020	0.936	1,003,600
2022-05-20	1.020	1.040	1.010	1.020	0.936	594,700
2022-05-19	0.985	1.030	0.980	1.020	0.936	1,345,700
2022-05-18	0.975	1.000	0.970	1.000	0.917	1,499,800
2022-05-17	1.000	1.000	0.975	0.975	0.894	3,888,200
2022-05-13	1.020	1.030	0.990	0.995	0.913	2,005,000
2022-05-12	1.060	1.060	1.020	1.030	0.945	3,613,500
2022-05-11	1.100	1.110	1.080	1.080	0.991	2,055,200
2022-05-10	1.110	1.120	1.100	1.100	1.009	1,210,200
2022-05-09	1.130	1.140	1.120	1.130	1.036	963,000
2022-05-06	1.140	1.150	1.130	1.140	1.046	1,262,400
2022-05-05	1.170	1.180	1.160	1.160	1.064	719,900
2022-04-29	1.180	1.200	1.160	1.170	1.073	3,520,500
2022-04-28	1.210	1.210	1.170	1.190	1.091	7,529,900
2022-04-27	1.230	1.240	1.220	1.220	1.119	2,485,600
2022-04-26	1.250	1.260	1.230	1.240	1.137	1,403,700
2022-04-25	1.230	1.270	1.220	1.250	1.147	2,087,600
2022-04-22	1.240	1.260	1.230	1.250	1.147	1,911,200
2022-04-21	1.220	1.260	1.220	1.240	1.137	2,655,000
2022-04-20	1.240	1.240	1.210	1.220	1.119	2,972,100
2022-04-18	1.240	1.250	1.220	1.230	1.128	2,339,800
2022-04-15	1.250	1.260	1.230	1.250	1.147	1,347,700
2022-04-14	1.250	1.260	1.240	1.250	1.147	2,000,700
2022-04-13	1.270	1.270	1.250	1.250	1.147	1,679,800
2022-04-12	1.260	1.270	1.240	1.270	1.165	2,266,400
2022-04-11	1.290	1.290	1.260	1.280	1.174	1,020,400
2022-04-08	1.290	1.290	1.280	1.290	1.183	1,194,800
2022-04-07	1.260	1.290	1.260	1.290	1.183	2,158,700
2022-04-06	1.250	1.300	1.250	1.260	1.156	3,308,200
2022-04-05	1.250	1.260	1.230	1.250	1.147	1,288,400
2022-04-04	1.230	1.260	1.230	1.240	1.137	669,400
2022-04-01	1.250	1.250	1.230	1.230	1.128	614,000
2022-03-31	1.230	1.270	1.210	1.260	1.156	2,625,600
2022-03-30	1.230	1.240	1.230	1.230	1.128	261,500
2022-03-29	1.220	1.240	1.200	1.240	1.137	1,261,500
2022-03-28	1.230	1.240	1.220	1.230	1.128	300,100
2022-03-25	1.210	1.230	1.210	1.230	1.128	586,000
2022-03-24	1.200	1.230	1.200	1.230	1.128	523,300
2022-03-23	1.230	1.250	1.210	1.220	1.113	1,225,700
2022-03-22	1.220	1.230	1.210	1.230	1.122	623,400
2022-03-21	1.240	1.240	1.200	1.210	1.104	690,800
2022-03-18	1.200	1.240	1.200	1.240	1.131	1,008,400
2022-03-17	1.190	1.230	1.190	1.220	1.113	1,432,500
2022-03-16	1.170	1.210	1.170	1.180	1.077	1,275,200
2022-03-15	1.190	1.190	1.160	1.180	1.077	1,613,100
2022-03-14	1.190	1.190	1.150	1.160	1.058	2,230,800
2022-03-11	1.210	1.210	1.190	1.190	1.086	2,274,900
2022-03-10	1.210	1.250	1.190	1.220	1.113	2,839,800
2022-03-09	1.160	1.220	1.140	1.210	1.104	3,391,500
2022-03-08	1.200	1.200	1.120	1.140	1.040	5,760,200

← NewerPage 19 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.