S P Setia Berhad (KLSE:SPSETIA)
Malaysia · Delayed Price · Currency is MYR 1.030
+0.010 (0.98%)
At close: Sep 3, 2025
S P Setia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 8,152,000 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 3,281,200 |
| Aug 28, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 7,949,000 |
| Aug 27, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 5,668,000 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 8,305,800 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,222,700 |
| Aug 22, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 6,882,300 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 6,928,700 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 1,478,600 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 2,775,700 |
| Aug 18, 2025 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | - | 4,108,000 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 2,185,800 |
| Aug 14, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | - | 3,769,200 |
| Aug 13, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 5,213,100 |
| Aug 12, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 8,187,500 |
| Aug 11, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 5,718,400 |
| Aug 8, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 10,667,400 |
| Aug 7, 2025 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 5,269,300 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 3,568,100 |
| Aug 5, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 5,685,100 |
| Aug 4, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 3,006,500 |
| 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 |