SP Setia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	1.370	1.390	1.350	1.360	1.291	12,150,500
2024-11-13	1.360	1.380	1.350	1.360	1.291	8,680,900
2024-11-12	1.400	1.410	1.340	1.360	1.291	14,455,100
2024-11-11	1.410	1.410	1.360	1.400	1.329	16,256,300
2024-11-08	1.430	1.440	1.380	1.410	1.338	16,498,100
2024-11-07	1.450	1.460	1.400	1.430	1.357	16,293,700
2024-11-06	1.440	1.480	1.430	1.450	1.376	16,141,300
2024-11-05	1.420	1.440	1.380	1.440	1.367	8,203,900
2024-11-04	1.420	1.440	1.420	1.420	1.348	4,455,200
2024-11-01	1.420	1.440	1.400	1.430	1.357	15,275,500
2024-10-30	1.440	1.440	1.390	1.420	1.348	7,348,100
2024-10-29	1.410	1.440	1.410	1.440	1.367	4,212,000
2024-10-28	1.440	1.450	1.410	1.410	1.338	4,453,700
2024-10-25	1.430	1.450	1.410	1.440	1.367	9,164,900
2024-10-24	1.440	1.460	1.410	1.430	1.357	9,919,200
2024-10-23	1.430	1.470	1.400	1.450	1.376	25,751,400
2024-10-22	1.410	1.430	1.400	1.430	1.357	12,001,100
2024-10-21	1.410	1.430	1.380	1.420	1.348	17,199,400
2024-10-18	1.400	1.430	1.390	1.420	1.348	17,163,199
2024-10-17	1.330	1.420	1.320	1.390	1.319	39,054,602
2024-10-16	1.330	1.370	1.290	1.310	1.243	21,883,301
2024-10-15	1.290	1.350	1.260	1.340	1.272	22,817,500
2024-10-14	1.310	1.310	1.260	1.290	1.224	12,834,700
2024-10-11	1.290	1.310	1.280	1.310	1.243	13,096,600
2024-10-10	1.280	1.310	1.270	1.290	1.224	15,888,300
2024-10-09	1.300	1.310	1.240	1.270	1.206	19,029,500
2024-10-08	1.270	1.300	1.240	1.300	1.234	15,964,200
2024-10-07	1.290	1.300	1.270	1.280	1.215	9,506,300
2024-10-04	1.300	1.300	1.250	1.280	1.215	15,730,300
2024-10-03	1.280	1.310	1.260	1.300	1.234	11,972,800
2024-10-02	1.300	1.310	1.260	1.280	1.215	12,050,200
2024-10-01	1.260	1.320	1.260	1.320	1.253	11,183,400
2024-09-30	1.280	1.330	1.250	1.250	1.187	14,517,800
2024-09-27	1.280	1.300	1.240	1.300	1.234	8,417,000
2024-09-26	1.290	1.300	1.250	1.270	1.206	27,846,900
2024-09-25	1.330	1.330	1.260	1.290	1.224	17,041,199
2024-09-24	1.360	1.360	1.320	1.340	1.272	9,949,500
2024-09-23	1.280	1.370	1.270	1.360	1.291	19,033,100
2024-09-20	1.240	1.270	1.230	1.270	1.206	31,441,000
2024-09-19	1.200	1.240	1.180	1.220	1.158	26,407,699
2024-09-18	1.230	1.230	1.160	1.200	1.139	18,068,000
2024-09-17	1.220	1.230	1.180	1.230	1.168	10,636,000
2024-09-13	1.130	1.230	1.130	1.220	1.158	22,613,100
2024-09-12	1.130	1.140	1.100	1.130	1.073	9,023,100
2024-09-11	1.120	1.130	1.090	1.110	1.054	10,717,200
2024-09-10	1.150	1.180	1.100	1.120	1.063	13,767,800
2024-09-09	1.100	1.150	1.080	1.140	1.082	6,751,900
2024-09-06	1.110	1.130	1.100	1.120	1.063	9,692,800
2024-09-05	1.130	1.160	1.110	1.120	1.063	14,992,000
2024-09-04	1.130	1.150	1.100	1.130	1.073	13,134,300
2024-09-03	1.180	1.210	1.140	1.150	1.092	22,308,199
2024-09-02	1.110	1.190	1.100	1.170	1.111	32,593,301
2024-08-30	1.040	1.140	1.030	1.100	1.044	36,900,500
2024-08-29	1.090	1.110	0.995	1.030	0.978	59,496,898
2024-08-28	1.260	1.270	1.050	1.080	1.025	59,983,898
2024-08-27	1.240	1.270	1.230	1.270	1.206	15,561,600
2024-08-26	1.240	1.270	1.210	1.240	1.177	26,793,000
2024-08-23	1.300	1.300	1.230	1.240	1.177	30,807,900
2024-08-22	1.310	1.320	1.290	1.300	1.234	12,922,600
2024-08-21	1.290	1.330	1.290	1.300	1.234	11,074,100

← NewerPage 9 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.