Skip to main content
S P Setia Berhad (KLSE:SPSETIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.815
+0.010 (1.24%)
At close: Dec 5, 2025

S P Setia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.940.950.930.950.951.07%34,186,100
Oct 8, 20250.970.970.930.940.94-3.61%32,660,400
Oct 7, 20251.001.000.960.970.97-3.00%27,536,200
Oct 6, 20251.021.020.991.001.00-0.99%18,801,500
Oct 3, 20251.051.051.001.011.01-2.88%30,047,200
Oct 2, 20251.021.041.001.041.041.96%29,316,800
Oct 1, 20251.041.041.021.021.02-0.97%8,295,200
Sep 30, 20251.051.061.021.031.03-1.90%12,115,600
Sep 29, 20251.061.061.031.051.05-10,432,300
Sep 26, 20251.051.071.051.051.05-10,671,400
Sep 25, 20251.071.091.051.051.05-1.87%6,451,000
Sep 24, 20251.081.101.061.071.07-0.93%8,616,000
Sep 23, 20251.041.101.041.081.084.85%19,912,000
Sep 22, 20251.021.041.011.031.03-8,294,700
Sep 19, 20251.051.061.011.031.03-0.96%12,406,200
Sep 18, 20251.001.051.001.041.044.00%19,518,000
Sep 17, 20250.991.010.991.001.001.01%14,097,300
Sep 12, 20251.001.010.990.990.99-1.00%3,629,300
Sep 11, 20251.001.010.991.001.00-8,079,100
Sep 10, 20251.021.031.001.001.00-0.99%7,734,300
Sep 9, 20251.001.021.001.011.011.00%14,459,000
Sep 8, 20251.021.040.991.001.00-1.96%11,222,200
Sep 4, 20251.031.031.011.021.02-0.97%6,421,600
Sep 3, 20251.031.041.021.031.030.98%5,185,400
Sep 2, 20251.051.051.011.021.02-2.86%8,152,000
Aug 29, 20251.071.071.041.051.05-1.87%3,281,200
Aug 28, 20251.031.071.031.071.073.88%7,949,000
Aug 27, 20251.031.041.021.031.03-5,668,000
Aug 26, 20251.051.051.031.031.03-1.90%8,305,800
Aug 25, 20251.061.061.041.051.05-3,222,700
Aug 22, 20251.061.081.031.051.05-0.94%6,882,300
Aug 21, 20251.101.101.051.061.06-2.75%6,928,700
Aug 20, 20251.091.091.081.091.09-1,478,600
Aug 19, 20251.101.101.081.091.09-2,775,700
Aug 18, 20251.091.121.081.091.09-4,108,000
Aug 15, 20251.101.101.081.091.09-2,185,800
Aug 14, 20251.101.121.081.091.09-3,769,200
Aug 13, 20251.061.111.061.091.093.81%5,213,100
Aug 12, 20251.051.061.031.051.05-8,187,500
Aug 11, 20251.051.081.051.051.05-5,718,400
Aug 8, 20251.081.081.051.051.05-2.78%10,667,400
Aug 7, 20251.101.111.071.081.08-1.82%5,269,300
Aug 6, 20251.111.111.091.101.10-0.90%3,568,100
Aug 5, 20251.111.121.091.111.11-5,685,100
Aug 4, 20251.111.131.101.111.11-0.89%3,006,500
Aug 1, 20251.121.141.111.121.12-4,010,500
Jul 31, 20251.111.131.091.121.120.90%6,313,500
Jul 30, 20251.121.121.101.111.11-0.89%1,814,800
Jul 29, 20251.131.131.091.121.12-0.88%4,077,600
Jul 28, 20251.121.141.121.131.130.89%6,977,000
Jul 25, 20251.131.151.121.121.12-1.75%8,065,400
Jul 24, 20251.161.161.131.141.14-5,778,500
Jul 23, 20251.171.191.141.141.14-2.56%11,997,500
Jul 22, 20251.201.211.171.171.17-1.68%4,025,600
Jul 21, 20251.181.201.171.191.19-6,842,900
Jul 18, 20251.161.201.161.191.193.48%19,327,400
Jul 17, 20251.151.161.141.151.15-4,057,500
Jul 16, 20251.141.161.141.151.15-6,521,600
Jul 15, 20251.161.191.151.151.15-0.86%9,861,200
Jul 14, 20251.161.181.151.161.16-9,995,400