SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.050	1.070	1.030	1.070	1.070	11,080,000
2026-05-04	1.040	1.060	1.010	1.050	1.050	13,368,600
2026-05-01	1.040	1.040	1.040	1.040	1.040	0
2026-04-30	1.050	1.050	1.020	1.040	1.040	17,975,700
2026-04-29	1.100	1.100	1.040	1.050	1.050	17,500,800
2026-04-28	0.970	1.100	0.960	1.080	1.080	49,205,100
2026-04-27	0.965	0.975	0.950	0.970	0.970	6,514,500
2026-04-24	0.970	0.975	0.955	0.960	0.960	11,240,400
2026-04-23	0.955	0.990	0.955	0.970	0.970	12,224,000
2026-04-22	0.935	0.965	0.935	0.955	0.955	9,850,100
2026-04-21	0.900	0.940	0.900	0.935	0.935	9,591,900
2026-04-20	0.905	0.910	0.890	0.900	0.900	4,431,200
2026-04-17	0.900	0.910	0.885	0.910	0.910	7,481,200
2026-04-16	0.870	0.895	0.865	0.890	0.890	4,725,300
2026-04-15	0.860	0.880	0.855	0.865	0.865	8,682,500
2026-04-14	0.845	0.865	0.835	0.860	0.860	8,889,500
2026-04-13	0.840	0.845	0.820	0.840	0.840	5,319,300
2026-04-10	0.845	0.855	0.835	0.845	0.845	9,312,700
2026-04-09	0.870	0.870	0.835	0.840	0.840	11,708,100
2026-04-08	0.860	0.875	0.855	0.870	0.870	10,240,300
2026-04-07	0.865	0.865	0.845	0.850	0.850	6,222,200
2026-04-06	0.865	0.875	0.855	0.855	0.855	5,686,100
2026-04-03	0.875	0.885	0.865	0.870	0.870	5,269,400
2026-04-02	0.880	0.895	0.840	0.875	0.875	10,448,000
2026-04-01	0.865	0.900	0.865	0.880	0.880	10,712,100
2026-03-31	0.885	0.885	0.850	0.865	0.865	7,977,700
2026-03-30	0.880	0.890	0.870	0.885	0.885	8,696,200
2026-03-27	0.885	0.900	0.880	0.880	0.880	10,311,600
2026-03-26	0.885	0.900	0.880	0.885	0.885	13,912,400
2026-03-25	0.880	0.905	0.880	0.885	0.885	9,406,500
2026-03-24	0.900	0.920	0.870	0.875	0.875	12,346,100
2026-03-20	0.905	0.905	0.905	0.905	0.905	0
2026-03-19	0.920	0.935	0.905	0.905	0.905	5,213,300
2026-03-18	0.915	0.935	0.915	0.930	0.930	5,682,800
2026-03-17	0.915	0.945	0.915	0.935	0.935	7,719,100
2026-03-16	0.935	0.950	0.910	0.915	0.915	10,853,100
2026-03-13	0.920	0.940	0.920	0.925	0.900	12,790,600
2026-03-12	0.915	0.940	0.915	0.925	0.900	15,756,500
2026-03-11	0.925	0.940	0.920	0.920	0.895	6,552,600
2026-03-10	0.905	0.930	0.905	0.925	0.900	19,694,100
2026-03-09	0.925	0.925	0.890	0.895	0.871	19,932,900
2026-03-06	0.930	0.940	0.915	0.935	0.910	22,548,301
2026-03-05	0.920	0.960	0.910	0.940	0.914	18,033,699
2026-03-04	0.910	0.925	0.890	0.915	0.890	15,725,900
2026-03-03	0.925	0.930	0.905	0.920	0.895	37,159,102
2026-03-02	0.910	0.935	0.900	0.920	0.895	10,363,600
2026-02-27	0.945	0.950	0.910	0.915	0.890	9,014,100
2026-02-26	0.955	0.955	0.945	0.945	0.919	3,559,700
2026-02-25	0.960	0.970	0.940	0.955	0.929	5,407,800
2026-02-24	0.955	0.965	0.945	0.960	0.934	4,358,500
2026-02-23	0.955	0.970	0.955	0.955	0.929	3,710,500
2026-02-20	0.970	0.970	0.950	0.955	0.929	5,363,000
2026-02-19	0.950	0.975	0.945	0.975	0.948	8,278,700
2026-02-16	0.955	0.960	0.935	0.950	0.924	5,415,400
2026-02-13	0.945	0.975	0.935	0.960	0.934	11,589,400
2026-02-12	0.945	0.960	0.920	0.955	0.929	11,037,400
2026-02-11	0.945	0.950	0.925	0.940	0.914	6,627,800
2026-02-10	0.915	0.960	0.915	0.945	0.919	10,771,100
2026-02-09	0.915	0.925	0.905	0.910	0.885	7,333,200
2026-02-06	0.870	0.915	0.865	0.910	0.885	8,678,300

← NewerPage 3 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.