S P Setia Berhad (KLSE:SPSETIA)
Malaysia · Delayed Price · Currency is MYR 0.9150
0.00 (0.00%)
At close: Jul 22, 2026
S P Setia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 3,957,400 |
| Jun 16, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 9,123,300 |
| Jun 15, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 12,049,000 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 7,832,200 |
| Jun 11, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 0.94% | 6,117,000 |
| Jun 10, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 6,984,700 |
| Jun 9, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 6,876,100 |
| Jun 8, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 3.06% | 6,095,400 |
| Jun 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 7,824,500 |
| Jun 4, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.02% | 4,820,500 |
| Jun 3, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.50% | 8,846,300 |
| May 29, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 3,465,200 |
| May 28, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.51% | 6,148,100 |
| May 26, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 0.51% | 11,587,800 |
| May 25, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 10,846,200 |
| May 22, 2026 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | 2.06% | 13,808,000 |
| May 21, 2026 | 1.05 | 1.05 | 0.94 | 0.97 | 0.97 | -8.49% | 30,511,000 |
| May 20, 2026 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | - | 13,547,100 |
| May 19, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 15,058,000 |
| May 18, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | - | 14,124,700 |
| May 15, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 18,057,900 |
| May 14, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | -5.08% | 13,389,400 |
| May 13, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | - | 20,041,900 |
| May 12, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 11,783,700 |
| May 11, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 6,074,500 |
| May 8, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 10,741,700 |