Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 8664.KLSE stock page

SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.825	0.835	0.810	0.815	0.793	9,257,800
2025-11-07	0.820	0.830	0.810	0.825	0.803	8,680,800
2025-11-06	0.830	0.830	0.810	0.825	0.803	8,977,400
2025-11-05	0.820	0.835	0.810	0.830	0.807	12,196,300
2025-11-04	0.845	0.845	0.805	0.820	0.798	22,149,199
2025-11-03	0.870	0.890	0.835	0.845	0.822	15,412,000
2025-10-31	0.840	0.880	0.840	0.865	0.841	18,142,801
2025-10-30	0.880	0.880	0.840	0.840	0.817	23,919,199
2025-10-29	0.890	0.890	0.865	0.880	0.856	13,534,400
2025-10-28	0.900	0.900	0.865	0.885	0.861	22,108,801
2025-10-27	0.895	0.905	0.880	0.900	0.876	18,886,699
2025-10-24	0.875	0.890	0.870	0.885	0.861	14,876,700
2025-10-23	0.880	0.885	0.865	0.875	0.851	26,301,900
2025-10-22	0.895	0.900	0.870	0.880	0.856	11,320,300
2025-10-21	0.890	0.900	0.885	0.895	0.871	10,510,500

← NewerPage 5 of 5 · 255 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.