S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	0.93	0.94	0.92	0.94	0.91	-0.53%	22,548,300
Mar 5, 2026	0.92	0.96	0.91	0.94	0.91	2.73%	18,033,700
Mar 4, 2026	0.91	0.93	0.89	0.92	0.89	-0.54%	15,725,900
Mar 3, 2026	0.93	0.93	0.91	0.92	0.89	-	37,159,100
Mar 2, 2026	0.91	0.94	0.90	0.92	0.89	0.55%	10,363,600
Feb 27, 2026	0.95	0.95	0.91	0.92	0.89	-3.17%	9,014,100
Feb 26, 2026	0.96	0.96	0.95	0.95	0.92	-1.05%	3,559,700
Feb 25, 2026	0.96	0.97	0.94	0.96	0.93	-0.52%	5,407,800
Feb 24, 2026	0.96	0.97	0.95	0.96	0.93	0.52%	4,358,500
Feb 23, 2026	0.96	0.97	0.96	0.96	0.93	-	3,710,500
Feb 20, 2026	0.97	0.97	0.95	0.96	0.93	-2.05%	5,363,000
Feb 19, 2026	0.95	0.98	0.95	0.98	0.95	2.63%	8,278,700
Feb 16, 2026	0.96	0.96	0.94	0.95	0.92	-1.04%	5,415,400
Feb 13, 2026	0.95	0.98	0.94	0.96	0.93	0.52%	11,589,400
Feb 12, 2026	0.95	0.96	0.92	0.96	0.93	1.60%	11,037,400