S P Setia Berhad (KLSE:SPSETIA)
Malaysia · Delayed Price · Currency is MYR 0.9000
+0.0150 (1.69%)
At close: Oct 27, 2025
S P Setia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |