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
2025-10-17	0.890	0.890	0.875	0.880	0.856	10,943,200
2025-10-16	0.900	0.910	0.885	0.890	0.866	14,857,600
2025-10-15	0.905	0.915	0.895	0.900	0.876	19,617,900
2025-10-14	0.930	0.930	0.890	0.900	0.876	21,790,400
2025-10-13	0.925	0.935	0.910	0.920	0.895	18,504,000
2025-10-10	0.945	0.960	0.935	0.950	0.924	15,406,200
2025-10-09	0.935	0.950	0.930	0.945	0.919	34,186,102
2025-10-08	0.970	0.970	0.930	0.935	0.910	32,660,400
2025-10-07	1.000	1.000	0.960	0.970	0.944	27,536,199
2025-10-06	1.020	1.020	0.990	1.000	0.973	18,801,500
2025-10-03	1.050	1.050	0.995	1.010	0.983	30,047,199
2025-10-02	1.020	1.040	1.000	1.040	1.012	29,316,801
2025-10-01	1.040	1.040	1.020	1.020	0.992	8,295,200
2025-09-30	1.050	1.060	1.020	1.030	1.002	12,115,600
2025-09-29	1.060	1.060	1.030	1.050	1.021	10,432,300
2025-09-26	1.050	1.070	1.050	1.050	1.021	10,671,400
2025-09-25	1.070	1.090	1.050	1.050	1.021	6,451,000
2025-09-24	1.080	1.100	1.060	1.070	1.041	8,616,000
2025-09-23	1.040	1.100	1.040	1.080	1.051	19,912,000
2025-09-22	1.020	1.040	1.010	1.030	1.002	8,294,700
2025-09-19	1.050	1.060	1.010	1.030	1.002	12,406,200
2025-09-18	1.000	1.050	1.000	1.040	1.012	19,518,000
2025-09-17	0.990	1.010	0.990	1.000	0.973	14,097,300
2025-09-12	1.000	1.010	0.990	0.990	0.963	3,629,300
2025-09-11	1.000	1.010	0.990	1.000	0.973	8,079,100
2025-09-10	1.020	1.030	0.995	1.000	0.973	7,734,300
2025-09-09	1.000	1.020	1.000	1.010	0.983	14,459,000
2025-09-08	1.020	1.040	0.990	1.000	0.973	11,222,200
2025-09-04	1.030	1.030	1.010	1.020	0.992	6,421,600
2025-09-03	1.030	1.040	1.020	1.030	1.002	5,185,400
2025-09-02	1.050	1.050	1.010	1.020	0.992	8,152,000
2025-08-29	1.070	1.070	1.040	1.050	1.021	3,281,200
2025-08-28	1.030	1.070	1.030	1.070	1.041	7,949,000
2025-08-27	1.030	1.040	1.020	1.030	1.002	5,668,000
2025-08-26	1.050	1.050	1.030	1.030	1.002	8,305,800
2025-08-25	1.060	1.060	1.040	1.050	1.021	3,222,700
2025-08-22	1.060	1.080	1.030	1.050	1.021	6,882,300
2025-08-21	1.100	1.100	1.050	1.060	1.031	6,928,700
2025-08-20	1.090	1.090	1.080	1.090	1.060	1,478,600
2025-08-19	1.100	1.100	1.080	1.090	1.060	2,775,700
2025-08-18	1.090	1.120	1.080	1.090	1.060	4,108,000
2025-08-15	1.100	1.100	1.080	1.090	1.060	2,185,800
2025-08-14	1.100	1.120	1.080	1.090	1.060	3,769,200
2025-08-13	1.060	1.110	1.060	1.090	1.060	5,213,100
2025-08-12	1.050	1.060	1.030	1.050	1.021	8,187,500

← NewerPage 5 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.