Skip to main content
S P Setia Berhad (KLSE:SPSETIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.080
+0.110 (11.34%)
At close: Apr 28, 2026

S P Setia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.971.100.961.081.0811.34%49,205,100
Apr 27, 20260.970.980.950.970.971.04%6,514,500
Apr 24, 20260.970.980.960.960.96-1.03%11,240,400
Apr 23, 20260.960.990.960.970.971.57%12,224,000
Apr 22, 20260.940.970.940.960.962.14%9,850,100
Apr 21, 20260.900.940.900.940.943.89%9,591,900
Apr 20, 20260.910.910.890.900.90-1.10%4,431,200
Apr 17, 20260.900.910.890.910.912.25%7,481,200
Apr 16, 20260.870.900.870.890.892.89%4,725,300
Apr 15, 20260.860.880.860.870.870.58%8,682,500
Apr 14, 20260.850.870.840.860.862.38%8,889,500
Apr 13, 20260.840.850.820.840.84-0.59%5,319,300
Apr 10, 20260.850.860.840.850.850.60%9,312,700
Apr 9, 20260.870.870.840.840.84-3.45%11,708,100
Apr 8, 20260.860.880.860.870.872.35%10,240,300
Apr 7, 20260.870.870.850.850.85-0.58%6,222,200
Apr 6, 20260.870.880.860.860.86-1.72%5,686,100
Apr 3, 20260.880.890.870.870.87-0.57%5,269,400
Apr 2, 20260.880.900.840.880.88-0.57%10,448,000
Apr 1, 20260.870.900.870.880.881.73%10,712,100
Mar 31, 20260.890.890.850.870.87-2.26%7,977,700
Mar 30, 20260.880.890.870.890.890.57%8,696,200
Mar 27, 20260.890.900.880.880.88-0.56%10,311,600
Mar 26, 20260.890.900.880.890.89-13,912,400
Mar 25, 20260.880.910.880.890.891.14%9,406,500
Mar 24, 20260.900.920.870.880.88-3.31%12,824,400
Mar 19, 20260.920.940.910.910.91-2.69%5,213,300
Mar 18, 20260.920.940.920.930.93-0.53%5,682,800
Mar 17, 20260.920.950.920.940.912.19%7,719,100
Mar 16, 20260.940.950.910.920.89-1.08%10,853,100
Mar 13, 20260.920.940.920.930.90-12,790,600
Mar 12, 20260.920.940.920.930.900.54%15,756,500
Mar 11, 20260.930.940.920.920.89-0.54%6,552,600
Mar 10, 20260.910.930.910.930.903.35%19,694,100
Mar 9, 20260.930.930.890.900.87-4.28%19,932,900
Mar 6, 20260.930.940.920.940.91-0.53%22,548,300
Mar 5, 20260.920.960.910.940.912.73%18,033,700
Mar 4, 20260.910.930.890.920.89-0.54%15,725,900
Mar 3, 20260.930.930.910.920.89-37,159,100
Mar 2, 20260.910.940.900.920.890.55%10,363,600
Feb 27, 20260.950.950.910.920.89-3.17%9,014,100
Feb 26, 20260.960.960.950.950.92-1.05%3,559,700
Feb 25, 20260.960.970.940.960.93-0.52%5,407,800
Feb 24, 20260.960.970.950.960.930.52%4,358,500
Feb 23, 20260.960.970.960.960.93-3,710,500
Feb 20, 20260.970.970.950.960.93-2.05%5,363,000
Feb 19, 20260.950.980.950.980.952.63%8,278,700
Feb 16, 20260.960.960.940.950.92-1.04%5,415,400
Feb 13, 20260.950.980.940.960.930.52%11,589,400
Feb 12, 20260.950.960.920.960.931.60%11,037,400
Feb 11, 20260.950.950.930.940.91-0.53%6,627,800
Feb 10, 20260.920.960.920.950.923.85%10,771,100
Feb 9, 20260.920.930.910.910.89-7,333,200
Feb 6, 20260.870.920.870.910.892.25%8,678,300
Feb 5, 20260.930.930.880.890.87-3.78%23,349,800
Feb 4, 20260.920.930.890.930.90-24,200,800
Feb 3, 20260.991.000.910.930.90-6.09%27,705,600
Jan 30, 20260.981.020.960.990.961.03%40,893,000
Jan 29, 20260.960.990.950.980.950.52%21,588,200
Jan 28, 20260.980.990.950.970.94-1.02%28,988,900
Jan 27, 20260.961.010.940.980.952.62%56,520,200
Jan 26, 20260.890.960.880.960.937.91%54,145,900
Jan 23, 20260.850.900.850.890.864.73%23,926,900
Jan 22, 20260.840.850.830.850.821.81%9,780,600
Jan 21, 20260.830.840.820.830.81-6,471,800
Jan 20, 20260.810.840.810.830.812.47%10,762,400
Jan 19, 20260.840.840.810.810.79-3.57%8,198,600
Jan 16, 20260.840.850.830.840.820.60%10,993,900
Jan 15, 20260.840.840.820.840.810.60%8,218,100
Jan 14, 20260.840.840.830.830.81-8,491,000
Jan 13, 20260.860.860.830.830.81-2.35%4,724,000
Jan 12, 20260.850.870.840.850.831.19%13,597,300
Jan 9, 20260.840.850.830.840.821.20%7,484,700
Jan 8, 20260.840.860.820.830.81-0.60%15,167,000
Jan 7, 20260.870.870.830.840.81-3.47%5,912,600
Jan 6, 20260.810.880.810.870.848.81%29,378,300
Jan 5, 20260.760.810.760.800.776.00%12,810,300
Jan 2, 20260.730.770.720.750.732.74%7,670,400
Dec 31, 20250.740.760.730.730.71-0.68%19,089,200
Dec 30, 20250.740.760.730.740.71-7,044,300
Dec 29, 20250.760.770.730.740.71-3.29%7,842,200
Dec 26, 20250.780.780.760.760.74-1.30%5,405,400
Dec 24, 20250.790.790.770.770.75-1.91%2,834,300
Dec 23, 20250.780.790.770.790.761.29%12,609,200
Dec 22, 20250.780.790.770.780.75-0.64%3,129,600
Dec 19, 20250.790.800.780.780.76-0.64%9,256,500
Dec 18, 20250.790.800.780.790.76-0.63%2,462,000
Dec 17, 20250.790.800.790.790.770.64%1,991,400
Dec 16, 20250.800.800.790.790.76-1.88%2,989,400
Dec 15, 20250.810.810.800.800.78-0.62%1,431,400
Dec 12, 20250.790.820.790.810.781.90%5,052,600
Dec 11, 20250.800.800.790.790.77-0.63%3,491,900
Dec 10, 20250.800.810.790.800.77-3,922,300
Dec 9, 20250.810.820.790.800.77-2.45%6,667,700
Dec 8, 20250.810.820.800.820.79-3,315,900
Dec 5, 20250.810.820.800.820.791.24%1,562,400
Dec 4, 20250.800.820.800.810.780.63%3,661,900
Dec 3, 20250.790.810.780.800.781.27%3,342,800
Dec 2, 20250.790.800.780.790.770.64%2,078,300
Dec 1, 20250.820.830.790.790.76-3.09%7,337,600