SP Setia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.675	0.680	0.670	0.670	0.670	4,748,400
2026-10-19	0.685	0.690	0.665	0.675	0.675	7,261,300
2026-10-16	0.685	0.690	0.680	0.680	0.680	1,916,900
2026-10-15	0.690	0.690	0.680	0.680	0.680	3,903,200
2026-10-14	0.680	0.700	0.680	0.695	0.695	2,401,600
2026-10-13	0.700	0.700	0.675	0.685	0.685	11,933,100
2026-10-12	0.730	0.730	0.690	0.695	0.695	6,616,600
2026-10-09	0.725	0.730	0.715	0.720	0.720	6,979,800
2026-10-08	0.720	0.735	0.715	0.725	0.725	3,414,500
2026-10-07	0.735	0.740	0.720	0.720	0.720	5,150,900
2026-10-06	0.725	0.750	0.725	0.740	0.740	4,946,200
2026-10-05	0.720	0.735	0.715	0.725	0.725	5,367,400
2026-10-02	0.725	0.745	0.715	0.720	0.720	12,881,400
2026-10-01	0.740	0.740	0.720	0.725	0.725	13,939,800
2026-09-30	0.760	0.770	0.740	0.740	0.740	5,174,000
2026-09-29	0.765	0.785	0.755	0.760	0.760	6,147,600
2026-09-28	0.785	0.785	0.760	0.760	0.760	4,803,000
2026-09-25	0.755	0.785	0.750	0.780	0.780	12,439,500
2026-09-24	0.755	0.760	0.735	0.755	0.755	2,985,200
2026-09-23	0.775	0.775	0.750	0.755	0.755	15,637,600
2026-09-22	0.780	0.785	0.770	0.775	0.775	6,170,100
2026-09-21	0.775	0.790	0.765	0.780	0.780	4,255,300

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.