SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1.270	1.300	1.270	1.270	1.235	3,891,100
2025-05-14	1.220	1.290	1.210	1.270	1.235	10,387,600
2025-05-13	1.180	1.230	1.180	1.220	1.187	7,393,600
2025-05-09	1.160	1.180	1.150	1.160	1.128	8,247,200
2025-05-08	1.180	1.180	1.150	1.150	1.119	2,501,000
2025-05-07	1.140	1.180	1.130	1.170	1.138	5,735,300
2025-05-06	1.150	1.150	1.120	1.140	1.109	1,151,000
2025-05-05	1.160	1.170	1.150	1.150	1.119	4,526,600
2025-05-02	1.100	1.160	1.100	1.150	1.119	11,040,200
2025-04-30	1.100	1.120	1.100	1.100	1.070	3,202,700
2025-04-29	1.120	1.130	1.090	1.100	1.070	3,308,100
2025-04-28	1.120	1.140	1.110	1.130	1.099	2,583,300
2025-04-25	1.100	1.120	1.100	1.120	1.090	2,172,600
2025-04-24	1.100	1.120	1.080	1.090	1.060	1,746,900
2025-04-23	1.070	1.100	1.070	1.090	1.060	3,025,800
2025-04-22	1.060	1.070	1.040	1.060	1.031	2,304,500
2025-04-21	1.100	1.110	1.060	1.070	1.041	5,916,900
2025-04-18	1.080	1.120	1.080	1.100	1.070	2,782,900
2025-04-17	1.120	1.130	1.090	1.090	1.060	3,068,500
2025-04-16	1.130	1.140	1.110	1.120	1.090	3,498,900
2025-04-15	1.140	1.150	1.120	1.140	1.109	2,016,800
2025-04-14	1.140	1.150	1.130	1.130	1.099	1,803,900
2025-04-11	1.110	1.130	1.080	1.130	1.099	2,636,000
2025-04-10	1.110	1.130	1.110	1.120	1.090	2,363,200
2025-04-09	1.100	1.110	1.040	1.060	1.031	4,855,800
2025-04-08	1.100	1.140	1.080	1.100	1.070	2,780,000
2025-04-07	1.130	1.130	1.050	1.100	1.070	15,305,600
2025-04-04	1.150	1.190	1.150	1.170	1.138	2,193,300
2025-04-03	1.150	1.190	1.150	1.180	1.148	961,200
2025-04-02	1.160	1.190	1.160	1.180	1.148	1,335,100
2025-03-28	1.210	1.210	1.170	1.180	1.148	3,522,700
2025-03-27	1.190	1.220	1.180	1.210	1.177	2,516,100
2025-03-26	1.200	1.200	1.170	1.190	1.158	1,014,300
2025-03-25	1.200	1.200	1.170	1.190	1.158	563,600
2025-03-24	1.170	1.170	1.150	1.170	1.138	1,647,100
2025-03-21	1.180	1.190	1.170	1.190	1.158	1,252,500
2025-03-20	1.190	1.200	1.180	1.180	1.148	930,900
2025-03-19	1.180	1.210	1.160	1.180	1.148	2,826,300
2025-03-17	1.190	1.220	1.180	1.190	1.158	4,444,600
2025-03-14	1.190	1.210	1.180	1.190	1.130	9,475,700
2025-03-13	1.160	1.200	1.160	1.200	1.139	7,788,700
2025-03-12	1.200	1.210	1.130	1.150	1.092	14,271,400
2025-03-11	1.240	1.240	1.190	1.210	1.149	11,717,200
2025-03-10	1.300	1.300	1.240	1.250	1.187	1,716,800
2025-03-07	1.250	1.300	1.240	1.300	1.234	2,826,000
2025-03-06	1.260	1.280	1.240	1.260	1.196	977,200
2025-03-05	1.260	1.290	1.230	1.250	1.187	4,985,100
2025-03-04	1.330	1.330	1.250	1.260	1.196	6,393,300
2025-03-03	1.330	1.330	1.310	1.330	1.262	1,162,900
2025-02-28	1.330	1.350	1.320	1.340	1.272	6,197,500
2025-02-27	1.340	1.360	1.330	1.350	1.281	548,900
2025-02-26	1.380	1.380	1.310	1.340	1.272	4,963,000
2025-02-25	1.360	1.370	1.310	1.350	1.281	3,427,300
2025-02-24	1.360	1.370	1.340	1.360	1.291	2,535,500
2025-02-21	1.330	1.360	1.330	1.360	1.291	2,397,500
2025-02-20	1.330	1.340	1.300	1.340	1.272	3,406,900
2025-02-19	1.390	1.390	1.310	1.330	1.262	7,864,500
2025-02-18	1.390	1.390	1.370	1.390	1.319	1,488,100
2025-02-17	1.400	1.400	1.380	1.390	1.319	714,400
2025-02-14	1.400	1.420	1.380	1.410	1.338	8,767,700

← NewerPage 7 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.