SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.925	0.925	0.880	0.890	0.866	23,349,801
2026-02-04	0.920	0.930	0.885	0.925	0.900	24,200,801
2026-02-03	0.985	1.000	0.910	0.925	0.900	27,705,600
2026-01-30	0.975	1.020	0.960	0.985	0.958	40,893,000
2026-01-29	0.960	0.990	0.950	0.975	0.948	21,588,199
2026-01-28	0.980	0.990	0.950	0.970	0.944	28,988,900
2026-01-27	0.955	1.010	0.940	0.980	0.953	56,520,199
2026-01-26	0.885	0.960	0.880	0.955	0.929	54,145,898
2026-01-23	0.845	0.895	0.845	0.885	0.861	23,926,900
2026-01-22	0.835	0.850	0.830	0.845	0.822	9,780,600
2026-01-21	0.830	0.835	0.815	0.830	0.807	6,471,800
2026-01-20	0.810	0.840	0.805	0.830	0.807	10,762,400
2026-01-19	0.840	0.840	0.805	0.810	0.788	8,198,600
2026-01-16	0.835	0.850	0.825	0.840	0.817	10,993,900
2026-01-15	0.835	0.840	0.820	0.835	0.812	8,218,100
2026-01-14	0.835	0.840	0.825	0.830	0.807	8,491,000
2026-01-13	0.855	0.860	0.830	0.830	0.807	4,724,000
2026-01-12	0.845	0.870	0.840	0.850	0.827	13,597,300
2026-01-09	0.840	0.850	0.825	0.840	0.817	7,484,700
2026-01-08	0.835	0.860	0.820	0.830	0.807	15,167,000
2026-01-07	0.865	0.865	0.825	0.835	0.812	5,912,600
2026-01-06	0.810	0.875	0.810	0.865	0.841	29,378,301
2026-01-05	0.755	0.810	0.755	0.795	0.773	12,810,300
2026-01-02	0.730	0.765	0.720	0.750	0.730	7,670,400
2025-12-31	0.735	0.755	0.725	0.730	0.710	19,089,199
2025-12-30	0.735	0.755	0.730	0.735	0.715	7,044,300
2025-12-29	0.755	0.765	0.730	0.735	0.715	7,842,200
2025-12-26	0.775	0.775	0.755	0.760	0.739	5,405,400
2025-12-24	0.790	0.790	0.770	0.770	0.749	2,834,300
2025-12-23	0.775	0.790	0.770	0.785	0.764	12,609,200
2025-12-22	0.780	0.790	0.770	0.775	0.754	3,129,600
2025-12-19	0.790	0.795	0.775	0.780	0.759	9,256,500
2025-12-18	0.785	0.795	0.780	0.785	0.764	2,462,000
2025-12-17	0.785	0.795	0.785	0.790	0.769	1,991,400
2025-12-16	0.800	0.800	0.785	0.785	0.764	2,989,400
2025-12-15	0.805	0.805	0.795	0.800	0.778	1,431,400
2025-12-12	0.790	0.815	0.785	0.805	0.783	5,052,600
2025-12-11	0.795	0.800	0.785	0.790	0.769	3,491,900
2025-12-10	0.795	0.805	0.790	0.795	0.773	3,922,300
2025-12-09	0.810	0.815	0.785	0.795	0.773	6,667,700
2025-12-08	0.805	0.820	0.800	0.815	0.793	3,315,900
2025-12-05	0.805	0.815	0.800	0.815	0.793	1,562,400
2025-12-04	0.800	0.820	0.800	0.805	0.783	3,661,900
2025-12-03	0.790	0.810	0.780	0.800	0.778	3,342,800
2025-12-02	0.785	0.795	0.780	0.790	0.769	2,078,300
2025-12-01	0.815	0.830	0.785	0.785	0.764	7,337,600
2025-11-28	0.810	0.820	0.800	0.810	0.788	11,009,300
2025-11-27	0.825	0.825	0.805	0.810	0.788	17,615,801
2025-11-26	0.835	0.845	0.815	0.820	0.798	4,276,500
2025-11-25	0.855	0.855	0.835	0.835	0.812	13,806,500
2025-11-24	0.835	0.855	0.835	0.855	0.832	7,106,400
2025-11-21	0.825	0.835	0.820	0.830	0.807	6,486,300
2025-11-20	0.840	0.855	0.825	0.830	0.807	5,609,200
2025-11-19	0.845	0.860	0.835	0.840	0.817	6,763,200
2025-11-18	0.860	0.865	0.850	0.850	0.827	19,636,400
2025-11-17	0.835	0.870	0.830	0.860	0.837	16,403,301
2025-11-14	0.780	0.840	0.770	0.830	0.807	23,107,699
2025-11-13	0.770	0.790	0.770	0.785	0.764	19,664,600
2025-11-12	0.800	0.805	0.765	0.770	0.749	23,670,000
2025-11-11	0.820	0.820	0.790	0.800	0.778	18,539,301

← NewerPage 4 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.