S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.92	0.94	0.91	0.91	0.91	-2.69%	5,213,300
Mar 18, 2026	0.92	0.94	0.92	0.93	0.93	-0.53%	5,682,800
Mar 17, 2026	0.92	0.95	0.92	0.94	0.91	2.19%	7,719,100
Mar 16, 2026	0.94	0.95	0.91	0.92	0.89	-1.08%	10,853,100
Mar 13, 2026	0.92	0.94	0.92	0.93	0.90	-	12,790,600
Mar 12, 2026	0.92	0.94	0.92	0.93	0.90	0.54%	15,756,500
Mar 11, 2026	0.93	0.94	0.92	0.92	0.89	-0.54%	6,552,600
Mar 10, 2026	0.91	0.93	0.91	0.93	0.90	3.35%	19,694,100
Mar 9, 2026	0.93	0.93	0.89	0.90	0.87	-4.28%	19,932,900
Mar 6, 2026	0.93	0.94	0.92	0.94	0.91	-0.53%	22,548,300
Mar 5, 2026	0.92	0.96	0.91	0.94	0.91	2.73%	18,033,700
Mar 4, 2026	0.91	0.93	0.89	0.92	0.89	-0.54%	15,725,900
Mar 3, 2026	0.93	0.93	0.91	0.92	0.89	-	37,159,100
Mar 2, 2026	0.91	0.94	0.90	0.92	0.89	0.55%	10,363,600
Feb 27, 2026	0.95	0.95	0.91	0.92	0.89	-3.17%	9,014,100
Feb 26, 2026	0.96	0.96	0.95	0.95	0.92	-1.05%	3,559,700
Feb 25, 2026	0.96	0.97	0.94	0.96	0.93	-0.52%	5,407,800
Feb 24, 2026	0.96	0.97	0.95	0.96	0.93	0.52%	4,358,500
Feb 23, 2026	0.96	0.97	0.96	0.96	0.93	-	3,710,500
Feb 20, 2026	0.97	0.97	0.95	0.96	0.93	-2.05%	5,363,000
Feb 19, 2026	0.95	0.98	0.95	0.98	0.95	2.63%	8,278,700
Feb 16, 2026	0.96	0.96	0.94	0.95	0.92	-1.04%	5,415,400
Feb 13, 2026	0.95	0.98	0.94	0.96	0.93	0.52%	11,589,400
Feb 12, 2026	0.95	0.96	0.92	0.96	0.93	1.60%	11,037,400
Feb 11, 2026	0.95	0.95	0.93	0.94	0.91	-0.53%	6,627,800
Feb 10, 2026	0.92	0.96	0.92	0.95	0.92	3.85%	10,771,100
Feb 9, 2026	0.92	0.93	0.91	0.91	0.89	-	7,333,200
Feb 6, 2026	0.87	0.92	0.87	0.91	0.89	2.25%	8,678,300
Feb 5, 2026	0.93	0.93	0.88	0.89	0.87	-3.78%	23,349,800
Feb 4, 2026	0.92	0.93	0.89	0.93	0.90	-	24,200,800
Feb 3, 2026	0.99	1.00	0.91	0.93	0.90	-6.09%	27,705,600
Jan 30, 2026	0.98	1.02	0.96	0.99	0.96	1.03%	40,893,000
Jan 29, 2026	0.96	0.99	0.95	0.98	0.95	0.52%	21,588,200
Jan 28, 2026	0.98	0.99	0.95	0.97	0.94	-1.02%	28,988,900
Jan 27, 2026	0.96	1.01	0.94	0.98	0.95	2.62%	56,520,200
Jan 26, 2026	0.89	0.96	0.88	0.96	0.93	7.91%	54,145,900
Jan 23, 2026	0.85	0.90	0.85	0.89	0.86	4.73%	23,926,900
Jan 22, 2026	0.84	0.85	0.83	0.85	0.82	1.81%	9,780,600
Jan 21, 2026	0.83	0.84	0.82	0.83	0.81	-	6,471,800
Jan 20, 2026	0.81	0.84	0.81	0.83	0.81	2.47%	10,762,400
Jan 19, 2026	0.84	0.84	0.81	0.81	0.79	-3.57%	8,198,600
Jan 16, 2026	0.84	0.85	0.83	0.84	0.82	0.60%	10,993,900
Jan 15, 2026	0.84	0.84	0.82	0.84	0.81	0.60%	8,218,100
Jan 14, 2026	0.84	0.84	0.83	0.83	0.81	-	8,491,000
Jan 13, 2026	0.86	0.86	0.83	0.83	0.81	-2.35%	4,724,000
Jan 12, 2026	0.85	0.87	0.84	0.85	0.83	1.19%	13,597,300
Jan 9, 2026	0.84	0.85	0.83	0.84	0.82	1.20%	7,484,700
Jan 8, 2026	0.84	0.86	0.82	0.83	0.81	-0.60%	15,167,000
Jan 7, 2026	0.87	0.87	0.83	0.84	0.81	-3.47%	5,912,600
Jan 6, 2026	0.81	0.88	0.81	0.87	0.84	8.81%	29,378,300