SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.910	0.920	0.900	0.900	0.900	1,677,500
2026-07-27	0.900	0.920	0.895	0.910	0.910	3,115,600
2026-07-24	0.910	0.915	0.900	0.900	0.900	2,511,100
2026-07-23	0.920	0.925	0.910	0.910	0.910	2,549,800
2026-07-22	0.915	0.930	0.910	0.915	0.915	2,312,400
2026-07-21	0.945	0.955	0.915	0.915	0.915	5,376,900
2026-07-20	0.940	0.960	0.935	0.945	0.945	1,688,600
2026-07-17	0.920	0.950	0.915	0.945	0.945	2,715,300
2026-07-16	0.915	0.935	0.910	0.920	0.920	4,177,500
2026-07-15	0.920	0.925	0.905	0.910	0.910	2,753,600
2026-07-14	0.935	0.935	0.910	0.920	0.920	4,352,400
2026-07-13	0.940	0.945	0.920	0.935	0.935	2,028,400
2026-07-10	0.910	0.940	0.910	0.935	0.935	3,302,600
2026-07-09	0.920	0.930	0.905	0.910	0.910	4,801,700
2026-07-08	0.955	0.955	0.920	0.920	0.920	4,690,900
2026-07-07	0.940	0.965	0.940	0.950	0.950	1,502,000
2026-07-06	0.975	0.975	0.945	0.945	0.945	3,471,700
2026-07-03	0.985	0.985	0.965	0.975	0.975	963,000
2026-07-02	0.985	0.990	0.975	0.985	0.985	2,722,500
2026-07-01	0.970	0.990	0.960	0.980	0.980	2,794,500
2026-06-30	0.955	0.975	0.950	0.970	0.970	2,274,500
2026-06-29	0.945	0.960	0.940	0.955	0.955	1,542,100
2026-06-26	0.955	0.955	0.935	0.945	0.945	4,596,700
2026-06-25	0.975	0.975	0.945	0.955	0.955	4,140,600
2026-06-24	0.945	0.980	0.945	0.975	0.975	4,487,000
2026-06-23	1.030	1.030	0.945	0.945	0.945	24,907,400
2026-06-22	1.020	1.040	1.000	1.020	1.020	6,043,100
2026-06-19	1.010	1.030	1.010	1.020	1.020	5,988,400
2026-06-18	1.020	1.040	1.010	1.020	1.020	3,957,400
2026-06-17	1.020	1.020	1.020	1.020	1.020	0
2026-06-16	1.040	1.060	1.020	1.020	1.020	9,123,300
2026-06-15	1.050	1.080	1.030	1.040	1.040	12,049,000
2026-06-12	1.080	1.090	1.030	1.050	1.050	7,832,200
2026-06-11	1.040	1.090	1.030	1.070	1.070	6,116,000
2026-06-10	1.030	1.060	1.010	1.060	1.060	6,984,700
2026-06-09	1.010	1.040	1.000	1.030	1.030	6,876,100
2026-06-08	0.970	1.010	0.960	1.010	1.010	6,095,400
2026-06-05	0.995	1.000	0.980	0.980	0.980	7,824,500
2026-06-04	0.980	1.010	0.980	0.995	0.995	4,820,500
2026-06-03	1.000	1.000	0.970	0.985	0.985	8,846,300
2026-06-02	1.000	1.000	1.000	1.000	1.000	0
2026-06-01	1.000	1.000	1.000	1.000	1.000	0
2026-05-29	0.985	1.010	0.980	1.000	1.000	3,465,200
2026-05-28	0.985	0.995	0.965	0.980	0.980	6,148,100
2026-05-27	0.985	0.985	0.985	0.985	0.985	0
2026-05-26	0.985	1.010	0.965	0.985	0.985	11,587,800
2026-05-25	0.990	1.000	0.970	0.980	0.980	10,846,200
2026-05-22	0.970	0.995	0.940	0.990	0.990	13,808,000
2026-05-21	1.050	1.050	0.940	0.970	0.970	30,511,000
2026-05-20	1.060	1.080	1.030	1.060	1.060	13,547,100
2026-05-19	1.090	1.090	1.060	1.060	1.060	15,058,000
2026-05-18	1.090	1.100	1.060	1.100	1.100	14,124,700
2026-05-15	1.120	1.140	1.080	1.100	1.100	18,057,900
2026-05-14	1.190	1.190	1.110	1.120	1.120	13,389,100
2026-05-13	1.170	1.210	1.160	1.180	1.180	20,041,900
2026-05-12	1.150	1.180	1.140	1.180	1.180	11,783,700
2026-05-11	1.140	1.160	1.130	1.150	1.150	6,074,500
2026-05-08	1.130	1.150	1.110	1.150	1.150	10,741,700
2026-05-07	1.130	1.140	1.110	1.130	1.130	15,506,200
2026-05-06	1.080	1.140	1.070	1.130	1.130	29,338,100

← NewerPage 2 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.