Skip to main content
S P Setia Berhad (KLSE:SPSETIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.895
-0.040 (-4.28%)
At close: Mar 9, 2026

S P Setia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.930.940.920.940.94-0.53%22,548,300
Mar 5, 20260.920.960.910.940.942.73%18,033,700
Mar 4, 20260.910.930.890.920.92-0.54%15,725,900
Mar 3, 20260.930.930.910.920.92-37,159,100
Mar 2, 20260.910.940.900.920.920.55%10,363,600
Feb 27, 20260.950.950.910.920.92-3.17%9,014,100
Feb 26, 20260.960.960.950.950.95-1.05%3,559,700
Feb 25, 20260.960.970.940.960.96-0.52%5,407,800
Feb 24, 20260.960.970.950.960.960.52%4,358,500
Feb 23, 20260.960.970.960.960.96-3,710,500
Feb 20, 20260.970.970.950.960.96-2.05%5,363,000
Feb 19, 20260.950.980.950.980.982.63%8,278,700
Feb 16, 20260.960.960.940.950.95-1.04%5,415,400
Feb 13, 20260.950.980.940.960.960.52%11,589,400
Feb 12, 20260.950.960.920.960.961.60%11,037,400
Feb 11, 20260.950.950.930.940.94-0.53%6,627,800
Feb 10, 20260.920.960.920.950.953.85%10,771,100
Feb 9, 20260.920.930.910.910.91-7,333,200
Feb 6, 20260.870.920.870.910.912.25%8,678,300
Feb 5, 20260.930.930.880.890.89-3.78%23,349,800
Feb 4, 20260.920.930.890.930.93-24,200,800
Feb 3, 20260.991.000.910.930.93-6.09%27,705,600
Jan 30, 20260.981.020.960.990.991.03%40,893,000
Jan 29, 20260.960.990.950.980.980.52%21,588,200
Jan 28, 20260.980.990.950.970.97-1.02%28,988,900
Jan 27, 20260.961.010.940.980.982.62%56,520,200
Jan 26, 20260.890.960.880.960.967.91%54,145,900
Jan 23, 20260.850.900.850.890.894.73%23,926,900
Jan 22, 20260.840.850.830.850.851.81%9,780,600
Jan 21, 20260.830.840.820.830.83-6,471,800
Jan 20, 20260.810.840.810.830.832.47%10,762,400
Jan 19, 20260.840.840.810.810.81-3.57%8,198,600
Jan 16, 20260.840.850.830.840.840.60%10,993,900
Jan 15, 20260.840.840.820.840.840.60%8,218,100
Jan 14, 20260.840.840.830.830.83-8,491,000
Jan 13, 20260.860.860.830.830.83-2.35%4,724,000
Jan 12, 20260.850.870.840.850.851.19%13,597,300
Jan 9, 20260.840.850.830.840.841.20%7,484,700
Jan 8, 20260.840.860.820.830.83-0.60%15,167,000
Jan 7, 20260.870.870.830.840.84-3.47%5,912,600
Jan 6, 20260.810.880.810.870.878.81%29,378,300
Jan 5, 20260.760.810.760.800.806.00%12,810,300
Jan 2, 20260.730.770.720.750.752.74%7,670,400
Dec 31, 20250.740.760.730.730.73-0.68%19,089,200
Dec 30, 20250.740.760.730.740.74-7,044,300
Dec 29, 20250.760.770.730.740.74-3.29%7,842,200
Dec 26, 20250.780.780.760.760.76-1.30%5,405,400
Dec 24, 20250.790.790.770.770.77-1.91%2,834,300
Dec 23, 20250.780.790.770.790.791.29%12,609,200
Dec 22, 20250.780.790.770.780.78-0.64%3,129,600
Dec 19, 20250.790.800.780.780.78-0.64%9,256,500
Dec 18, 20250.790.800.780.790.79-0.63%2,462,000
Dec 17, 20250.790.800.790.790.790.64%1,991,400
Dec 16, 20250.800.800.790.790.79-1.88%2,989,400
Dec 15, 20250.810.810.800.800.80-0.62%1,431,400
Dec 12, 20250.790.820.790.810.811.90%5,052,600
Dec 11, 20250.800.800.790.790.79-0.63%3,491,900
Dec 10, 20250.800.810.790.800.80-3,922,300
Dec 9, 20250.810.820.790.800.80-2.45%6,667,700
Dec 8, 20250.810.820.800.820.82-3,315,900
Dec 5, 20250.810.820.800.820.821.24%1,562,400
Dec 4, 20250.800.820.800.810.810.63%3,661,900
Dec 3, 20250.790.810.780.800.801.27%3,342,800
Dec 2, 20250.790.800.780.790.790.64%2,078,300
Dec 1, 20250.820.830.790.790.79-3.09%7,337,600
Nov 28, 20250.810.820.800.810.81-11,009,300
Nov 27, 20250.830.830.810.810.81-1.22%17,615,800
Nov 26, 20250.840.850.820.820.82-1.80%4,276,500
Nov 25, 20250.860.860.840.840.84-2.34%13,806,500
Nov 24, 20250.840.860.840.860.863.01%7,106,400
Nov 21, 20250.830.840.820.830.83-6,486,300
Nov 20, 20250.840.860.830.830.83-1.19%5,609,200
Nov 19, 20250.850.860.840.840.84-1.18%6,763,200
Nov 18, 20250.860.870.850.850.85-1.16%19,636,400
Nov 17, 20250.840.870.830.860.863.61%16,403,300
Nov 14, 20250.780.840.770.830.835.73%23,107,700
Nov 13, 20250.770.790.770.790.791.95%19,664,600
Nov 12, 20250.800.810.770.770.77-3.75%23,670,000
Nov 11, 20250.820.820.790.800.80-1.84%18,539,300
Nov 10, 20250.830.840.810.820.82-1.21%9,257,800
Nov 7, 20250.820.830.810.830.83-8,680,800
Nov 6, 20250.830.830.810.830.83-0.60%8,977,400
Nov 5, 20250.820.840.810.830.831.22%12,196,300
Nov 4, 20250.850.850.810.820.82-2.96%22,149,200
Nov 3, 20250.870.890.840.850.85-2.31%15,412,000
Oct 31, 20250.840.880.840.870.872.98%18,142,800
Oct 30, 20250.880.880.840.840.84-4.55%23,919,200
Oct 29, 20250.890.890.870.880.88-0.56%13,534,400
Oct 28, 20250.900.900.870.890.89-1.67%22,108,800
Oct 27, 20250.900.910.880.900.901.69%18,886,700
Oct 24, 20250.880.890.870.890.891.14%14,876,700
Oct 23, 20250.880.890.870.880.88-0.57%26,301,900
Oct 22, 20250.900.900.870.880.88-1.68%11,320,300
Oct 21, 20250.890.900.890.900.901.70%10,510,500
Oct 17, 20250.890.890.880.880.88-1.12%10,943,200
Oct 16, 20250.900.910.890.890.89-1.11%14,857,600
Oct 15, 20250.910.920.900.900.90-19,617,900
Oct 14, 20250.930.930.890.900.90-2.17%21,790,400
Oct 13, 20250.930.940.910.920.92-3.16%18,504,000
Oct 10, 20250.950.960.940.950.950.53%15,406,200