S P Setia Berhad (8664PA.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 09:00AM MYT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 10,000 |
| 25 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 24 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 21 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 20 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 19 June 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 1,000 |
| 18 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 51,700 |
| 14 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 13 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 9,000 |
| 12 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 91,000 |
| 11 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 80,000 |
| 10 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 07 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 06 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 05 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 5,000 |
| 04 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 31 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 30 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 21,300 |
| 29 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 28 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 27 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 24 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 130,000 |
| 23 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100,000 |
| 21 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 84,000 |
| 20 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 17 May 2024 | 0.9350 | 0.9350 | 0.9250 | 0.9250 | 0.9250 | 80,000 |
| 16 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 6,000 |
| 15 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100,000 |
| 14 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 13 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 10 May 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 09 May 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 22,600 |
| 08 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 07 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 06 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,900 |
| 03 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 02 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 40,000 |
| 30 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 76,000 |
| 29 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 26 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 30,000 |
| 25 Apr 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 9,000 |
| 24 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 23 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 22 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 19 Apr 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 48,000 |
| 18 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 17 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 150,000 |
| 16 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 15 Apr 2024 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 45,300 |
| 12 Apr 2024 | 0.9200 | 0.9250 | 0.9200 | 0.9250 | 0.9250 | 32,000 |
| 09 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 800 |
| 08 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 3,200 |
| 05 Apr 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 25,400 |
| 04 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100,000 |
| 03 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| 02 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 |
| 01 Apr 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9100 | 0.9100 | 425,000 |
| 29 Mar 2024 | 0.9100 | 0.9150 | 0.9100 | 0.9150 | 0.9150 | 1,242,600 |
| 27 Mar 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 535,600 |
| 26 Mar 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 17,500 |
| 25 Mar 2024 | 0.9500 | 0.9500 | 0.9150 | 0.9150 | 0.9150 | 12,100 |
| 25 Mar 2024 | 0.03245 Dividend | |||||
| 22 Mar 2024 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9275 | 25,100 |
| 21 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9179 | - |
| 20 Mar 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9179 | 17,400 |
| 19 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | - |
| 18 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | - |
| 15 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | 56,000 |
| 14 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9275 | - |
| 13 Mar 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9275 | 300,000 |
| 12 Mar 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9131 | 10,700 |
| 11 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | - |
| 08 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | - |
| 07 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | - |
| 06 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9131 | 100,000 |
| 05 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
| 04 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
| 01 Mar 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
| 29 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | 24,500 |
| 28 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
| 27 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
| 26 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
| 23 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
| 22 Feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | - |
| 21 Feb 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.8937 | 6,800 |
| 20 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
| 19 Feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9034 | - |
| 16 Feb 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9350 | 0.9034 | 3,200 |
| 15 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 14 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 13 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 09 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 08 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | 1,000 |
| 07 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 06 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 05 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 02 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| 31 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | 800 |
| 30 Jan 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8937 | 800 |
| 29 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8889 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.