SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.310	1.320	1.170	1.200	1.095	10,305,900
2022-03-04	1.330	1.380	1.300	1.310	1.195	8,734,600
2022-03-03	1.310	1.330	1.300	1.330	1.213	3,029,200
2022-03-02	1.360	1.370	1.300	1.300	1.186	5,746,900
2022-03-01	1.300	1.370	1.290	1.350	1.232	6,407,600
2022-02-28	1.310	1.340	1.270	1.280	1.168	1,945,300
2022-02-25	1.290	1.340	1.270	1.310	1.195	3,561,500
2022-02-24	1.330	1.350	1.250	1.290	1.177	8,165,400
2022-02-23	1.320	1.340	1.300	1.330	1.213	4,922,700
2022-02-22	1.400	1.400	1.320	1.320	1.204	11,429,100
2022-02-21	1.330	1.420	1.330	1.410	1.286	20,757,801
2022-02-18	1.270	1.330	1.270	1.320	1.204	10,421,900
2022-02-17	1.270	1.280	1.260	1.270	1.159	2,714,600
2022-02-16	1.280	1.290	1.260	1.270	1.159	2,992,300
2022-02-15	1.260	1.280	1.260	1.280	1.168	1,565,500
2022-02-14	1.230	1.270	1.220	1.260	1.150	3,050,900
2022-02-11	1.240	1.250	1.220	1.230	1.122	2,053,500
2022-02-10	1.240	1.260	1.230	1.240	1.131	874,700
2022-02-09	1.260	1.290	1.220	1.240	1.131	2,134,700
2022-02-08	1.260	1.260	1.240	1.250	1.140	1,275,600
2022-02-07	1.230	1.260	1.220	1.260	1.150	951,100
2022-02-04	1.240	1.240	1.220	1.230	1.122	143,100
2022-02-03	1.250	1.250	1.230	1.240	1.131	815,100
2022-01-31	1.250	1.250	1.210	1.230	1.122	706,900
2022-01-28	1.230	1.250	1.220	1.240	1.131	221,200
2022-01-27	1.230	1.240	1.230	1.230	1.122	1,779,600
2022-01-26	1.230	1.250	1.230	1.230	1.122	258,000
2022-01-25	1.240	1.240	1.230	1.230	1.122	1,197,900
2022-01-24	1.220	1.250	1.220	1.240	1.131	2,259,300
2022-01-21	1.250	1.250	1.210	1.220	1.113	3,456,600
2022-01-20	1.250	1.260	1.240	1.250	1.140	4,227,800
2022-01-19	1.250	1.250	1.240	1.250	1.140	1,882,300
2022-01-17	1.240	1.260	1.240	1.250	1.140	3,881,600
2022-01-14	1.270	1.280	1.250	1.250	1.140	2,864,600
2022-01-13	1.260	1.290	1.260	1.280	1.168	4,245,700
2022-01-12	1.290	1.290	1.250	1.260	1.150	2,819,000
2022-01-11	1.280	1.290	1.240	1.290	1.177	3,833,900
2022-01-10	1.250	1.290	1.250	1.280	1.168	4,963,800
2022-01-07	1.270	1.300	1.250	1.250	1.140	3,797,000
2022-01-06	1.270	1.290	1.250	1.270	1.159	3,056,800
2022-01-05	1.240	1.280	1.240	1.270	1.159	3,834,400
2022-01-04	1.240	1.250	1.240	1.240	1.131	5,692,600
2022-01-03	1.290	1.290	1.240	1.240	1.131	5,562,300
2021-12-31	1.280	1.290	1.260	1.290	1.177	3,454,100
2021-12-30	1.270	1.340	1.260	1.280	1.168	8,027,600
2021-12-29	1.280	1.290	1.270	1.280	1.168	575,400
2021-12-28	1.260	1.280	1.250	1.270	1.159	1,001,300
2021-12-27	1.230	1.250	1.230	1.250	1.140	330,300
2021-12-24	1.210	1.240	1.210	1.230	1.122	617,300
2021-12-23	1.240	1.260	1.200	1.210	1.104	2,570,200
2021-12-22	1.220	1.240	1.210	1.230	1.122	190,100
2021-12-21	1.200	1.230	1.190	1.230	1.122	646,200
2021-12-20	1.220	1.220	1.200	1.200	1.095	911,400
2021-12-17	1.220	1.230	1.210	1.230	1.122	354,400
2021-12-16	1.220	1.230	1.210	1.210	1.104	1,339,100
2021-12-15	1.230	1.240	1.210	1.230	1.122	1,260,300
2021-12-14	1.240	1.240	1.200	1.230	1.122	2,176,900
2021-12-13	1.220	1.240	1.210	1.230	1.122	1,196,600
2021-12-10	1.200	1.230	1.190	1.220	1.113	2,657,300
2021-12-09	1.230	1.240	1.190	1.210	1.104	1,452,800

← NewerPage 20 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.