SP Setia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	1.250	1.260	1.230	1.230	1.122	535,000
2021-12-07	1.170	1.260	1.170	1.250	1.140	2,971,300
2021-12-06	1.210	1.240	1.170	1.170	1.067	1,446,600
2021-12-02	1.220	1.240	1.200	1.210	1.104	1,316,700
2021-12-01	1.250	1.260	1.230	1.230	1.122	2,176,900
2021-11-30	1.280	1.290	1.240	1.280	1.168	3,032,200
2021-11-29	1.250	1.290	1.220	1.290	1.177	3,511,900
2021-11-26	1.360	1.400	1.260	1.300	1.186	5,149,200
2021-11-25	1.350	1.380	1.340	1.380	1.259	2,522,200
2021-11-24	1.360	1.380	1.340	1.350	1.232	2,165,700
2021-11-23	1.380	1.390	1.340	1.380	1.259	1,796,900
2021-11-22	1.400	1.410	1.380	1.390	1.268	2,123,900
2021-11-19	1.380	1.400	1.380	1.390	1.268	2,729,800
2021-11-18	1.390	1.400	1.380	1.380	1.259	2,700,400
2021-11-17	1.410	1.410	1.370	1.390	1.268	2,526,700
2021-11-16	1.380	1.420	1.360	1.390	1.268	4,015,300
2021-11-15	1.420	1.420	1.380	1.400	1.277	2,169,300
2021-11-12	1.410	1.420	1.390	1.420	1.295	2,427,300
2021-11-11	1.440	1.450	1.410	1.420	1.295	3,002,400
2021-11-10	1.450	1.450	1.420	1.430	1.305	2,631,500
2021-11-09	1.430	1.450	1.420	1.450	1.323	3,596,600
2021-11-08	1.470	1.470	1.430	1.440	1.314	5,246,000
2021-11-05	1.390	1.480	1.390	1.460	1.332	7,755,700
2021-11-03	1.360	1.400	1.340	1.390	1.268	8,743,500
2021-11-02	1.390	1.420	1.350	1.360	1.241	16,540,100
2021-11-01	1.520	1.520	1.370	1.380	1.259	18,316,500
2021-10-29	1.570	1.600	1.490	1.560	1.423	20,020,000
2021-10-28	1.490	1.720	1.480	1.560	1.423	36,554,500
2021-10-27	1.460	1.500	1.450	1.500	1.368	5,468,000
2021-10-26	1.470	1.480	1.450	1.460	1.332	3,610,600
2021-10-25	1.450	1.480	1.450	1.470	1.341	4,926,400
2021-10-22	1.450	1.460	1.430	1.450	1.323	4,525,600
2021-10-21	1.480	1.480	1.420	1.420	1.295	5,780,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.