S P Setia Berhad (KLSE:SPSETIA)
Malaysia · Delayed Price · Currency is MYR 0.8600
+0.0300 (3.61%)
At close: Nov 17, 2025
S P Setia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 3.61% | 16,403,300 |
| Nov 14, 2025 | 0.78 | 0.84 | 0.77 | 0.83 | 0.83 | 5.73% | 23,107,700 |
| Nov 13, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.95% | 19,664,600 |
| Nov 12, 2025 | 0.80 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 23,670,000 |
| Nov 11, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.84% | 18,539,300 |
| Nov 10, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.21% | 9,257,800 |
| Nov 7, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | - | 8,680,800 |
| Nov 6, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -0.60% | 8,977,400 |
| Nov 5, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 1.22% | 12,196,300 |
| Nov 4, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.96% | 22,149,200 |
| Nov 3, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -2.31% | 15,412,000 |
| Oct 31, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 2.98% | 18,142,800 |
| Oct 30, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 23,919,200 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.56% | 13,534,400 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.67% | 22,108,800 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 1.69% | 18,886,700 |
| Oct 24, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 14,876,700 |
| Oct 23, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.57% | 26,301,900 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -1.68% | 11,320,300 |
| Oct 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.70% | 10,510,500 |
| Oct 17, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 10,943,200 |
| Oct 16, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 14,857,600 |
| Oct 15, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 19,617,900 |
| Oct 14, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 21,790,400 |
| Oct 13, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 18,504,000 |
| Oct 10, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 15,406,200 |
| Oct 9, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 34,186,100 |
| Oct 8, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -3.61% | 32,660,400 |
| Oct 7, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 27,536,200 |
| Oct 6, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 18,801,500 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 30,047,200 |
| Oct 2, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 29,316,800 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 8,295,200 |
| Sep 30, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 12,115,600 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | - | 10,432,300 |
| Sep 26, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 10,671,400 |
| Sep 25, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 6,451,000 |
| Sep 24, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 8,616,000 |
| Sep 23, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 4.85% | 19,912,000 |
| Sep 22, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 8,294,700 |
| Sep 19, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 12,406,200 |
| Sep 18, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 19,518,000 |
| Sep 17, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 14,097,300 |
| Sep 12, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 3,629,300 |
| Sep 11, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 8,079,100 |
| Sep 10, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 7,734,300 |
| Sep 9, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 14,459,000 |
| Sep 8, 2025 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 11,222,200 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 6,421,600 |
| Sep 3, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 5,185,400 |