S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	6,979,800
Oct 8, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	3,414,500
Oct 7, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	5,150,900
Oct 6, 2026	0.73	0.75	0.73	0.74	0.74	2.07%	4,946,200
Oct 5, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	5,367,400
Oct 2, 2026	0.73	0.75	0.72	0.72	0.72	-0.69%	12,881,400
Oct 1, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	13,939,800
Sep 30, 2026	0.76	0.77	0.74	0.74	0.74	-2.63%	5,174,000
Sep 29, 2026	0.77	0.79	0.76	0.76	0.76	-	6,147,600
Sep 28, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	4,803,000
Sep 25, 2026	0.76	0.79	0.75	0.78	0.78	3.31%	12,439,500
Sep 24, 2026	0.76	0.76	0.74	0.76	0.76	-	2,985,200
Sep 23, 2026	0.78	0.78	0.75	0.76	0.76	-2.58%	15,637,600
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	-0.64%	6,170,100
Sep 21, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	4,255,300
Sep 18, 2026	0.81	0.81	0.78	0.78	0.78	-3.13%	7,214,600
Sep 17, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	2,891,200
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	1,275,800
Sep 14, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	506,800
Sep 11, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	1,647,400
Sep 10, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	1,829,000
Sep 9, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	1,369,600
Sep 8, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	1,952,500
Sep 7, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	2,076,400
Sep 4, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	1,429,300
Sep 3, 2026	0.79	0.81	0.79	0.81	0.81	3.18%	1,983,500
Sep 2, 2026	0.80	0.80	0.78	0.79	0.79	-2.48%	5,926,300
Sep 1, 2026	0.83	0.83	0.80	0.81	0.81	-2.42%	5,833,600
Aug 28, 2026	0.84	0.84	0.81	0.83	0.83	-0.60%	4,286,300
Aug 27, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	2,982,100
Aug 26, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	6,949,500
Aug 24, 2026	0.83	0.84	0.81	0.83	0.83	1.22%	7,997,700
Aug 21, 2026	0.82	0.83	0.81	0.82	0.82	-	7,502,400
Aug 20, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	20,203,600
Aug 19, 2026	0.84	0.85	0.83	0.84	0.84	0.60%	10,280,600
Aug 18, 2026	0.84	0.86	0.82	0.84	0.84	0.60%	11,012,200
Aug 17, 2026	0.86	0.88	0.83	0.83	0.83	-3.49%	11,864,600
Aug 14, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	4,854,800
Aug 13, 2026	0.90	0.91	0.89	0.89	0.89	-0.56%	3,114,500
Aug 12, 2026	0.90	0.91	0.90	0.90	0.90	-0.56%	3,955,600
Aug 11, 2026	0.91	0.91	0.90	0.90	0.90	-	2,658,200
Aug 10, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	2,126,700
Aug 7, 2026	0.92	0.93	0.90	0.91	0.91	-1.62%	6,771,800
Aug 6, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	4,157,900
Aug 5, 2026	0.94	0.95	0.92	0.92	0.92	-1.60%	4,841,200
Aug 4, 2026	0.93	0.96	0.93	0.94	0.94	-	3,875,700
Aug 3, 2026	0.93	0.94	0.92	0.94	0.94	0.54%	1,480,200
Jul 31, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	2,984,200
Jul 30, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	917,800
Jul 29, 2026	0.91	0.93	0.91	0.92	0.92	1.67%	1,645,300