Skip to main content
logo
S P Setia Berhad (KLSE:SPSETIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.9800
+0.0100 (1.03%)
At close: Jul 1, 2026

S P Setia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20260.960.980.950.970.971.57%2,274,500
Jun 29, 20260.950.960.940.960.961.06%1,542,100
Jun 26, 20260.960.960.940.950.95-1.05%4,596,700
Jun 25, 20260.980.980.950.960.96-2.05%4,140,600
Jun 24, 20260.950.980.950.980.983.17%4,487,000
Jun 23, 20261.031.030.950.950.95-7.35%24,907,400
Jun 22, 20261.021.041.001.021.02-6,043,100
Jun 19, 20261.011.031.011.021.02-5,988,400
Jun 18, 20261.021.041.011.021.02-3,957,400
Jun 16, 20261.041.061.021.021.02-1.92%9,123,300
Jun 15, 20261.051.081.031.041.04-0.95%12,049,000
Jun 12, 20261.081.091.031.051.05-1.87%7,832,200
Jun 11, 20261.041.091.031.071.070.94%6,117,000
Jun 10, 20261.031.061.011.061.062.91%6,984,700
Jun 9, 20261.011.041.001.031.031.98%6,876,100
Jun 8, 20260.971.010.961.011.013.06%6,095,400
Jun 5, 20261.001.000.980.980.98-1.51%7,824,500
Jun 4, 20260.981.010.981.001.001.02%4,820,500
Jun 3, 20261.001.000.970.990.99-1.50%8,846,300
May 29, 20260.991.010.981.001.002.04%3,465,200
May 28, 20260.991.000.970.980.98-0.51%6,148,100
May 26, 20260.991.010.970.990.990.51%11,587,800
May 25, 20260.991.000.970.980.98-1.01%10,846,200
May 22, 20260.971.000.940.990.992.06%13,808,000
May 21, 20261.051.050.940.970.97-8.49%30,511,000
May 20, 20261.061.081.031.061.06-13,547,100
May 19, 20261.091.091.061.061.06-3.64%15,058,000
May 18, 20261.091.101.061.101.10-14,124,700
May 15, 20261.121.141.081.101.10-1.79%18,057,900
May 14, 20261.191.191.111.121.12-5.08%13,389,400
May 13, 20261.171.211.161.181.18-20,041,900
May 12, 20261.151.181.141.181.182.61%11,783,700
May 11, 20261.141.161.131.151.15-6,074,500
May 8, 20261.131.151.111.151.151.77%10,741,700
May 7, 20261.131.141.111.131.13-15,506,200
May 6, 20261.081.141.071.131.135.61%29,338,100
May 5, 20261.051.071.031.071.071.90%11,080,000
May 4, 20261.041.061.011.051.050.96%13,368,600
Apr 30, 20261.051.051.021.041.04-0.95%17,975,700
Apr 29, 20261.101.101.041.051.05-2.78%17,500,800
Apr 28, 20260.971.100.961.081.0811.34%49,205,100
Apr 27, 20260.970.980.950.970.971.04%6,514,500
Apr 24, 20260.970.980.960.960.96-1.03%11,240,400
Apr 23, 20260.960.990.960.970.971.57%12,224,000
Apr 22, 20260.940.970.940.960.962.14%9,850,100
Apr 21, 20260.900.940.900.940.943.89%9,591,900
Apr 20, 20260.910.910.890.900.90-1.10%4,431,200
Apr 17, 20260.900.910.890.910.912.25%7,481,200
Apr 16, 20260.870.900.870.890.892.89%4,725,300
Apr 15, 20260.860.880.860.870.870.58%8,682,500