S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	1.13	1.14	1.11	1.13	1.13	-	15,506,200
May 6, 2026	1.08	1.14	1.07	1.13	1.13	5.61%	29,338,100
May 5, 2026	1.05	1.07	1.03	1.07	1.07	1.90%	11,080,000
May 4, 2026	1.04	1.06	1.01	1.05	1.05	0.96%	13,368,600
Apr 30, 2026	1.05	1.05	1.02	1.04	1.04	-0.95%	17,975,700
Apr 29, 2026	1.10	1.10	1.04	1.05	1.05	-2.78%	17,500,800
Apr 28, 2026	0.97	1.10	0.96	1.08	1.08	11.34%	49,205,100
Apr 27, 2026	0.97	0.98	0.95	0.97	0.97	1.04%	6,514,500
Apr 24, 2026	0.97	0.98	0.96	0.96	0.96	-1.03%	11,240,400
Apr 23, 2026	0.96	0.99	0.96	0.97	0.97	1.57%	12,224,000
Apr 22, 2026	0.94	0.97	0.94	0.96	0.96	2.14%	9,850,100
Apr 21, 2026	0.90	0.94	0.90	0.94	0.94	3.89%	9,591,900
Apr 20, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	4,431,200
Apr 17, 2026	0.90	0.91	0.89	0.91	0.91	2.25%	7,481,200
Apr 16, 2026	0.87	0.90	0.87	0.89	0.89	2.89%	4,725,300
Apr 15, 2026	0.86	0.88	0.86	0.87	0.87	0.58%	8,682,500
Apr 14, 2026	0.85	0.87	0.84	0.86	0.86	2.38%	8,889,500
Apr 13, 2026	0.84	0.85	0.82	0.84	0.84	-0.59%	5,319,300
Apr 10, 2026	0.85	0.86	0.84	0.85	0.85	0.60%	9,312,700
Apr 9, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	11,708,100
Apr 8, 2026	0.86	0.88	0.86	0.87	0.87	2.35%	10,240,300
Apr 7, 2026	0.87	0.87	0.85	0.85	0.85	-0.58%	6,222,200
Apr 6, 2026	0.87	0.88	0.86	0.86	0.86	-1.72%	5,686,100
Apr 3, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	5,269,400
Apr 2, 2026	0.88	0.90	0.84	0.88	0.88	-0.57%	10,448,000
Apr 1, 2026	0.87	0.90	0.87	0.88	0.88	1.73%	10,712,100
Mar 31, 2026	0.89	0.89	0.85	0.87	0.87	-2.26%	7,977,700
Mar 30, 2026	0.88	0.89	0.87	0.89	0.89	0.57%	8,696,200
Mar 27, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	10,311,600
Mar 26, 2026	0.89	0.90	0.88	0.89	0.89	-	13,912,400
Mar 25, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	9,406,500
Mar 24, 2026	0.90	0.92	0.87	0.88	0.88	-3.31%	12,824,400
Mar 19, 2026	0.92	0.94	0.91	0.91	0.91	-2.69%	5,213,300
Mar 18, 2026	0.92	0.94	0.92	0.93	0.93	-0.53%	5,682,800
Mar 17, 2026	0.92	0.95	0.92	0.94	0.91	2.19%	7,719,100
Mar 16, 2026	0.94	0.95	0.91	0.92	0.89	-1.08%	10,853,100
Mar 13, 2026	0.92	0.94	0.92	0.93	0.90	-	12,790,600
Mar 12, 2026	0.92	0.94	0.92	0.93	0.90	0.54%	15,756,500
Mar 11, 2026	0.93	0.94	0.92	0.92	0.89	-0.54%	6,552,600
Mar 10, 2026	0.91	0.93	0.91	0.93	0.90	3.35%	19,694,100
Mar 9, 2026	0.93	0.93	0.89	0.90	0.87	-4.28%	19,932,900