S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.87	0.92	0.87	0.91	0.91	2.25%	8,678,300
Feb 5, 2026	0.93	0.93	0.88	0.89	0.89	-3.78%	23,349,800
Feb 4, 2026	0.92	0.93	0.89	0.93	0.93	-	24,200,800
Feb 3, 2026	0.99	1.00	0.91	0.93	0.93	-6.09%	27,705,600
Jan 30, 2026	0.98	1.02	0.96	0.99	0.99	1.03%	40,893,000
Jan 29, 2026	0.96	0.99	0.95	0.98	0.98	0.52%	21,588,200
Jan 28, 2026	0.98	0.99	0.95	0.97	0.97	-1.02%	28,988,900
Jan 27, 2026	0.96	1.01	0.94	0.98	0.98	2.62%	56,520,200
Jan 26, 2026	0.89	0.96	0.88	0.96	0.96	7.91%	54,145,900
Jan 23, 2026	0.85	0.90	0.85	0.89	0.89	4.73%	23,926,900
Jan 22, 2026	0.84	0.85	0.83	0.85	0.85	1.81%	9,780,600
Jan 21, 2026	0.83	0.84	0.82	0.83	0.83	-	6,471,800
Jan 20, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	10,762,400
Jan 19, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	8,198,600
Jan 16, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	10,993,900
Jan 15, 2026	0.84	0.84	0.82	0.84	0.84	0.60%	8,218,100
Jan 14, 2026	0.84	0.84	0.83	0.83	0.83	-	8,491,000
Jan 13, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	4,724,000
Jan 12, 2026	0.85	0.87	0.84	0.85	0.85	1.19%	13,597,300
Jan 9, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	7,484,700
Jan 8, 2026	0.84	0.86	0.82	0.83	0.83	-0.60%	15,167,000
Jan 7, 2026	0.87	0.87	0.83	0.84	0.84	-3.47%	5,912,600
Jan 6, 2026	0.81	0.88	0.81	0.87	0.87	8.81%	29,378,300
Jan 5, 2026	0.76	0.81	0.76	0.80	0.80	6.00%	12,810,300
Jan 2, 2026	0.73	0.77	0.72	0.75	0.75	2.74%	7,670,400
Dec 31, 2025	0.74	0.76	0.73	0.73	0.73	-0.68%	19,089,200
Dec 30, 2025	0.74	0.76	0.73	0.74	0.74	-	7,044,300
Dec 29, 2025	0.76	0.77	0.73	0.74	0.74	-3.29%	7,842,200
Dec 26, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	5,405,400
Dec 24, 2025	0.79	0.79	0.77	0.77	0.77	-1.91%	2,834,300
Dec 23, 2025	0.78	0.79	0.77	0.79	0.79	1.29%	12,609,200
Dec 22, 2025	0.78	0.79	0.77	0.78	0.78	-0.64%	3,129,600
Dec 19, 2025	0.79	0.80	0.78	0.78	0.78	-0.64%	9,256,500
Dec 18, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	2,462,000
Dec 17, 2025	0.79	0.80	0.79	0.79	0.79	0.64%	1,991,400
Dec 16, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	2,989,400
Dec 15, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	1,431,400
Dec 12, 2025	0.79	0.82	0.79	0.81	0.81	1.90%	5,052,600
Dec 11, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	3,491,900
Dec 10, 2025	0.80	0.81	0.79	0.80	0.80	-	3,922,300
Dec 9, 2025	0.81	0.82	0.79	0.80	0.80	-2.45%	6,667,700
Dec 8, 2025	0.81	0.82	0.80	0.82	0.82	-	3,315,900
Dec 5, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	1,562,400
Dec 4, 2025	0.80	0.82	0.80	0.81	0.81	0.63%	3,661,900
Dec 3, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	3,342,800
Dec 2, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	2,078,300
Dec 1, 2025	0.82	0.83	0.79	0.79	0.79	-3.09%	7,337,600
Nov 28, 2025	0.81	0.82	0.80	0.81	0.81	-	11,009,300
Nov 27, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	17,615,800
Nov 26, 2025	0.84	0.85	0.82	0.82	0.82	-1.80%	4,276,500