S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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