S P Setia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	1,562,400
Dec 4, 2025	0.80	0.82	0.80	0.81	0.81	0.63%	3,661,900
Dec 3, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	3,342,800
Dec 2, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	2,078,300
Dec 1, 2025	0.82	0.83	0.79	0.79	0.79	-3.09%	7,337,600
Nov 28, 2025	0.81	0.82	0.80	0.81	0.81	-	11,009,300
Nov 27, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	17,615,800
Nov 26, 2025	0.84	0.85	0.82	0.82	0.82	-1.80%	4,276,500
Nov 25, 2025	0.86	0.86	0.84	0.84	0.84	-2.34%	13,806,500
Nov 24, 2025	0.84	0.86	0.84	0.86	0.86	3.01%	7,106,400
Nov 21, 2025	0.83	0.84	0.82	0.83	0.83	-	6,486,300
Nov 20, 2025	0.84	0.86	0.83	0.83	0.83	-1.19%	5,609,200
Nov 19, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	6,763,200
Nov 18, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	19,636,400
Nov 17, 2025	0.84	0.87	0.83	0.86	0.86	3.61%	16,403,300
Nov 14, 2025	0.78	0.84	0.77	0.83	0.83	5.73%	23,107,700
Nov 13, 2025	0.77	0.79	0.77	0.79	0.79	1.95%	19,664,600
Nov 12, 2025	0.80	0.81	0.77	0.77	0.77	-3.75%	23,670,000
Nov 11, 2025	0.82	0.82	0.79	0.80	0.80	-1.84%	18,539,300
Nov 10, 2025	0.83	0.84	0.81	0.82	0.82	-1.21%	9,257,800
Nov 7, 2025	0.82	0.83	0.81	0.83	0.83	-	8,680,800
Nov 6, 2025	0.83	0.83	0.81	0.83	0.83	-0.60%	8,977,400
Nov 5, 2025	0.82	0.84	0.81	0.83	0.83	1.22%	12,196,300
Nov 4, 2025	0.85	0.85	0.81	0.82	0.82	-2.96%	22,149,200
Nov 3, 2025	0.87	0.89	0.84	0.85	0.85	-2.31%	15,412,000
Oct 31, 2025	0.84	0.88	0.84	0.87	0.87	2.98%	18,142,800
Oct 30, 2025	0.88	0.88	0.84	0.84	0.84	-4.55%	23,919,200
Oct 29, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	13,534,400
Oct 28, 2025	0.90	0.90	0.87	0.89	0.89	-1.67%	22,108,800
Oct 27, 2025	0.90	0.91	0.88	0.90	0.90	1.69%	18,886,700
Oct 24, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	14,876,700
Oct 23, 2025	0.88	0.89	0.87	0.88	0.88	-0.57%	26,301,900
Oct 22, 2025	0.90	0.90	0.87	0.88	0.88	-1.68%	11,320,300
Oct 21, 2025	0.89	0.90	0.89	0.90	0.90	1.70%	10,510,500
Oct 17, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	10,943,200
Oct 16, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	14,857,600
Oct 15, 2025	0.91	0.92	0.90	0.90	0.90	-	19,617,900
Oct 14, 2025	0.93	0.93	0.89	0.90	0.90	-2.17%	21,790,400
Oct 13, 2025	0.93	0.94	0.91	0.92	0.92	-3.16%	18,504,000
Oct 10, 2025	0.95	0.96	0.94	0.95	0.95	0.53%	15,406,200
Oct 9, 2025	0.94	0.95	0.93	0.95	0.95	1.07%	34,186,100
Oct 8, 2025	0.97	0.97	0.93	0.94	0.94	-3.61%	32,660,400
Oct 7, 2025	1.00	1.00	0.96	0.97	0.97	-3.00%	27,536,200
Oct 6, 2025	1.02	1.02	0.99	1.00	1.00	-0.99%	18,801,500
Oct 3, 2025	1.05	1.05	1.00	1.01	1.01	-2.88%	30,047,200
Oct 2, 2025	1.02	1.04	1.00	1.04	1.04	1.96%	29,316,800
Oct 1, 2025	1.04	1.04	1.02	1.02	1.02	-0.97%	8,295,200
Sep 30, 2025	1.05	1.06	1.02	1.03	1.03	-1.90%	12,115,600
Sep 29, 2025	1.06	1.06	1.03	1.05	1.05	-	10,432,300
Sep 26, 2025	1.05	1.07	1.05	1.05	1.05	-	10,671,400