S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	1,677,500
Jul 27, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	3,115,600
Jul 24, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	2,511,100
Jul 23, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	2,549,800
Jul 22, 2026	0.92	0.93	0.91	0.92	0.92	-	2,312,400
Jul 21, 2026	0.95	0.96	0.92	0.92	0.92	-3.17%	5,376,900
Jul 20, 2026	0.94	0.96	0.94	0.95	0.95	-	1,688,600
Jul 17, 2026	0.92	0.95	0.92	0.95	0.95	2.72%	2,715,300
Jul 16, 2026	0.92	0.94	0.91	0.92	0.92	1.10%	4,177,500
Jul 15, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	2,753,600
Jul 14, 2026	0.94	0.94	0.91	0.92	0.92	-1.60%	4,352,400
Jul 13, 2026	0.94	0.95	0.92	0.94	0.94	-	2,028,400
Jul 10, 2026	0.91	0.94	0.91	0.94	0.94	2.75%	3,302,600
Jul 9, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	4,801,700
Jul 8, 2026	0.96	0.96	0.92	0.92	0.92	-3.16%	4,690,900
Jul 7, 2026	0.94	0.97	0.94	0.95	0.95	0.53%	1,502,000
Jul 6, 2026	0.98	0.98	0.95	0.95	0.95	-3.08%	3,471,700
Jul 3, 2026	0.99	0.99	0.97	0.98	0.98	-1.02%	963,000
Jul 2, 2026	0.99	0.99	0.98	0.99	0.99	0.51%	2,722,500
Jul 1, 2026	0.97	0.99	0.96	0.98	0.98	1.03%	2,794,500
Jun 30, 2026	0.96	0.98	0.95	0.97	0.97	1.57%	2,274,500
Jun 29, 2026	0.95	0.96	0.94	0.96	0.96	1.06%	1,542,100
Jun 26, 2026	0.96	0.96	0.94	0.95	0.95	-1.05%	4,596,700
Jun 25, 2026	0.98	0.98	0.95	0.96	0.96	-2.05%	4,140,600
Jun 24, 2026	0.95	0.98	0.95	0.98	0.98	3.17%	4,487,000
Jun 23, 2026	1.03	1.03	0.95	0.95	0.95	-7.35%	24,907,400
Jun 22, 2026	1.02	1.04	1.00	1.02	1.02	-	6,043,100
Jun 19, 2026	1.01	1.03	1.01	1.02	1.02	-	5,988,400