SP Setia Bhd historical data
| 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 |
← NewerPage 3 of 3 · 131 trading days
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.