S P Setia Berhad (KLSE:SPSETIA)
Malaysia · Delayed Price · Currency is MYR 1.120
0.00 (0.00%)
At close: Aug 1, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 4,010,500 |
| Jul 31, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 6,313,500 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 1,814,800 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 4,077,600 |
| Jul 28, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 6,977,000 |
| Jul 25, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 8,065,400 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 5,778,500 |
| Jul 23, 2025 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 11,997,500 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 4,025,600 |
| Jul 21, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 6,842,900 |
| Jul 18, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 19,327,400 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 4,057,500 |
| Jul 16, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 6,521,600 |
| Jul 15, 2025 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 9,861,200 |
| Jul 14, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 9,995,400 |
| Jul 11, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 7,306,400 |
| Jul 10, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 8,205,700 |
| Jul 9, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 10,898,400 |
| Jul 8, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 1,748,300 |
| Jul 7, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 4,555,300 |
| Jul 4, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,914,700 |
| Jul 3, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 8,103,600 |
| Jul 2, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.88% | 19,412,800 |
| Jul 1, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 21,603,300 |
| Jun 30, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 7,722,200 |
| Jun 26, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 4,043,900 |
| Jun 25, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 7,981,700 |
| Jun 24, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 6,969,800 |
| Jun 23, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -2.73% | 11,518,900 |
| Jun 20, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 4,037,900 |
| Jun 19, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 3,046,300 |
| Jun 18, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 989,000 |
| Jun 17, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 1,962,000 |
| Jun 16, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 6,815,900 |
| Jun 13, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 2,546,800 |
| Jun 12, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 8,866,800 |
| Jun 11, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 4,934,400 |
| Jun 10, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 3,412,500 |
| Jun 9, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 8,909,700 |
| Jun 6, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,202,500 |
| Jun 5, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 2,181,300 |
| Jun 4, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 2,406,200 |
| Jun 3, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 5,964,400 |
| May 30, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 8,079,700 |
| May 29, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 1,461,300 |
| May 28, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,991,100 |
| May 27, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,377,800 |
| May 26, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 4,379,200 |
| May 23, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 3,791,400 |
| May 22, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 3,342,900 |