SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.050	1.080	1.050	1.050	1.021	5,718,400
2025-08-08	1.080	1.080	1.050	1.050	1.021	10,667,400
2025-08-07	1.100	1.110	1.070	1.080	1.051	5,269,300
2025-08-06	1.110	1.110	1.090	1.100	1.070	3,568,100
2025-08-05	1.110	1.120	1.090	1.110	1.080	5,685,100
2025-08-04	1.110	1.130	1.100	1.110	1.080	3,006,500
2025-08-01	1.120	1.140	1.110	1.120	1.090	4,010,500
2025-07-31	1.110	1.130	1.090	1.120	1.090	6,313,500
2025-07-30	1.120	1.120	1.100	1.110	1.080	1,814,800
2025-07-29	1.130	1.130	1.090	1.120	1.090	4,077,600
2025-07-28	1.120	1.140	1.120	1.130	1.099	6,977,000
2025-07-25	1.130	1.150	1.120	1.120	1.090	8,065,400
2025-07-24	1.160	1.160	1.130	1.140	1.109	5,778,500
2025-07-23	1.170	1.190	1.140	1.140	1.109	11,997,500
2025-07-22	1.200	1.210	1.170	1.170	1.138	4,025,600
2025-07-21	1.180	1.200	1.170	1.190	1.158	6,842,900
2025-07-18	1.160	1.200	1.160	1.190	1.158	19,327,400
2025-07-17	1.150	1.160	1.140	1.150	1.119	4,057,500
2025-07-16	1.140	1.160	1.140	1.150	1.119	6,521,600
2025-07-15	1.160	1.190	1.150	1.150	1.119	9,861,200
2025-07-14	1.160	1.180	1.150	1.160	1.128	9,995,400
2025-07-11	1.140	1.180	1.130	1.160	1.128	7,306,400
2025-07-10	1.160	1.170	1.130	1.140	1.109	8,205,700
2025-07-09	1.140	1.170	1.130	1.150	1.119	10,898,400
2025-07-08	1.130	1.150	1.130	1.140	1.109	1,748,300
2025-07-07	1.140	1.160	1.130	1.140	1.109	4,555,300
2025-07-04	1.180	1.180	1.160	1.170	1.138	2,914,700
2025-07-03	1.150	1.180	1.140	1.170	1.138	8,103,600
2025-07-02	1.150	1.180	1.150	1.150	1.119	19,412,801
2025-07-01	1.130	1.160	1.110	1.140	1.109	21,603,301
2025-06-30	1.110	1.140	1.100	1.120	1.090	7,722,200
2025-06-26	1.110	1.120	1.080	1.110	1.080	4,043,900
2025-06-25	1.070	1.100	1.060	1.090	1.060	7,981,700
2025-06-24	1.080	1.090	1.060	1.060	1.031	6,969,800
2025-06-23	1.070	1.090	1.060	1.070	1.041	11,518,900
2025-06-20	1.090	1.100	1.080	1.100	1.070	4,037,900
2025-06-19	1.110	1.110	1.080	1.100	1.070	3,046,300
2025-06-18	1.140	1.140	1.110	1.110	1.080	989,000
2025-06-17	1.130	1.140	1.120	1.130	1.099	1,962,000
2025-06-16	1.140	1.140	1.110	1.120	1.090	6,815,900
2025-06-13	1.140	1.150	1.130	1.140	1.109	2,546,800
2025-06-12	1.170	1.170	1.140	1.150	1.119	8,866,800
2025-06-11	1.150	1.170	1.150	1.160	1.128	4,934,400
2025-06-10	1.160	1.180	1.150	1.150	1.119	3,412,500
2025-06-09	1.160	1.180	1.150	1.160	1.128	8,909,700
2025-06-06	1.150	1.160	1.150	1.150	1.119	4,202,500
2025-06-05	1.170	1.180	1.160	1.160	1.128	2,181,300
2025-06-04	1.160	1.170	1.140	1.160	1.128	2,406,200
2025-06-03	1.160	1.180	1.150	1.160	1.128	5,964,400
2025-05-30	1.180	1.180	1.150	1.160	1.128	8,079,700
2025-05-29	1.190	1.190	1.170	1.180	1.148	1,461,300
2025-05-28	1.190	1.200	1.170	1.180	1.148	1,991,100
2025-05-27	1.180	1.190	1.170	1.180	1.148	3,377,800
2025-05-26	1.210	1.230	1.170	1.180	1.148	4,379,200
2025-05-23	1.200	1.210	1.180	1.200	1.167	3,791,400
2025-05-22	1.190	1.220	1.180	1.200	1.167	3,342,900
2025-05-21	1.240	1.250	1.180	1.190	1.158	9,601,900
2025-05-20	1.240	1.260	1.220	1.230	1.197	1,376,500
2025-05-19	1.250	1.250	1.220	1.230	1.197	3,898,500
2025-05-16	1.270	1.280	1.240	1.260	1.226	3,570,600

← NewerPage 6 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.