SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.370	1.410	1.370	1.400	1.329	3,663,900
2025-02-12	1.390	1.400	1.360	1.360	1.291	2,443,600
2025-02-10	1.360	1.380	1.350	1.380	1.310	2,371,000
2025-02-07	1.370	1.380	1.360	1.370	1.300	3,387,800
2025-02-06	1.370	1.390	1.350	1.370	1.300	2,652,100
2025-02-05	1.340	1.370	1.330	1.370	1.300	3,574,800
2025-02-04	1.320	1.350	1.310	1.320	1.253	5,552,800
2025-02-03	1.350	1.350	1.300	1.320	1.253	4,118,100
2025-01-31	1.340	1.360	1.330	1.350	1.281	6,176,300
2025-01-28	1.310	1.360	1.290	1.320	1.253	9,813,500
2025-01-27	1.380	1.380	1.310	1.310	1.243	8,970,100
2025-01-24	1.400	1.400	1.370	1.380	1.310	2,542,000
2025-01-23	1.400	1.410	1.370	1.400	1.329	3,705,100
2025-01-22	1.400	1.440	1.370	1.400	1.329	9,101,000
2025-01-21	1.400	1.420	1.360	1.410	1.338	11,303,800
2025-01-20	1.350	1.400	1.350	1.400	1.329	9,780,200
2025-01-17	1.310	1.350	1.260	1.340	1.272	8,600,800
2025-01-16	1.320	1.340	1.280	1.310	1.243	8,909,800
2025-01-15	1.400	1.420	1.250	1.310	1.243	20,406,699
2025-01-14	1.430	1.440	1.400	1.420	1.348	5,328,400
2025-01-13	1.410	1.430	1.400	1.430	1.357	10,323,500
2025-01-10	1.460	1.470	1.400	1.430	1.357	13,890,400
2025-01-09	1.460	1.480	1.440	1.460	1.386	15,753,400
2025-01-08	1.460	1.470	1.450	1.460	1.386	14,744,000
2025-01-07	1.450	1.500	1.430	1.450	1.376	16,903,600
2025-01-06	1.470	1.480	1.440	1.450	1.376	6,954,400
2025-01-03	1.440	1.490	1.420	1.460	1.386	16,966,699
2025-01-02	1.460	1.460	1.420	1.430	1.357	7,772,100
2024-12-31	1.430	1.470	1.430	1.460	1.386	12,797,200
2024-12-30	1.400	1.470	1.400	1.440	1.367	12,680,500
2024-12-27	1.390	1.410	1.390	1.400	1.329	4,045,900
2024-12-26	1.360	1.400	1.350	1.380	1.310	6,340,000
2024-12-24	1.360	1.370	1.350	1.360	1.291	3,445,100
2024-12-23	1.360	1.370	1.350	1.360	1.291	2,545,200
2024-12-20	1.360	1.370	1.350	1.360	1.291	2,278,300
2024-12-19	1.340	1.360	1.320	1.350	1.281	2,607,400
2024-12-18	1.380	1.390	1.340	1.350	1.281	7,835,400
2024-12-17	1.400	1.410	1.380	1.380	1.310	3,428,500
2024-12-16	1.390	1.420	1.370	1.390	1.319	7,977,400
2024-12-13	1.350	1.380	1.350	1.380	1.310	9,962,700
2024-12-12	1.340	1.370	1.340	1.340	1.272	4,681,300
2024-12-11	1.360	1.370	1.330	1.340	1.272	4,100,200
2024-12-10	1.370	1.390	1.360	1.360	1.291	3,006,100
2024-12-09	1.390	1.410	1.370	1.380	1.310	3,581,900
2024-12-06	1.410	1.420	1.390	1.390	1.319	5,057,900
2024-12-05	1.410	1.420	1.380	1.400	1.329	4,825,300
2024-12-04	1.400	1.430	1.390	1.400	1.329	10,588,300
2024-12-03	1.320	1.400	1.320	1.400	1.329	16,489,600
2024-12-02	1.330	1.350	1.310	1.320	1.253	3,854,000
2024-11-29	1.300	1.330	1.280	1.330	1.262	6,160,700
2024-11-28	1.340	1.350	1.300	1.310	1.243	4,052,200
2024-11-27	1.350	1.360	1.310	1.340	1.272	12,049,100
2024-11-26	1.400	1.410	1.340	1.340	1.272	11,292,300
2024-11-25	1.360	1.400	1.340	1.390	1.319	10,012,700
2024-11-22	1.360	1.380	1.330	1.380	1.310	9,395,400
2024-11-21	1.380	1.390	1.340	1.360	1.291	7,721,200
2024-11-20	1.390	1.410	1.350	1.370	1.300	12,675,500
2024-11-19	1.350	1.410	1.350	1.390	1.319	8,949,200
2024-11-18	1.340	1.380	1.340	1.350	1.281	10,415,500
2024-11-15	1.350	1.390	1.330	1.360	1.291	13,623,900

← NewerPage 8 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.