UK markets closed

S P Setia Berhad (8664.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.4500+0.0100 (+0.69%)
At close: 04:57PM MYT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.44001.45001.42001.45001.45003,310,600
02 May 20241.45001.45001.40001.44001.440012,879,800
30 Apr 20241.43001.48001.43001.46001.460019,065,300
29 Apr 20241.42001.44001.41001.43001.43009,458,600
26 Apr 20241.41001.44001.39001.42001.42007,452,500
25 Apr 20241.44001.45001.41001.41001.410012,905,700
24 Apr 20241.39001.46001.39001.44001.440018,940,800
23 Apr 20241.41001.41001.35001.38001.380019,164,900
22 Apr 20241.33001.41001.32001.39001.390032,965,100
19 Apr 20241.35001.35001.27001.32001.320036,347,200
18 Apr 20241.35001.38001.32001.35001.350013,875,000
17 Apr 20241.35001.36001.31001.35001.350023,603,200
16 Apr 20241.43001.43001.31001.35001.350054,147,900
15 Apr 20241.47001.49001.40001.44001.440032,603,000
12 Apr 20241.44001.53001.43001.51001.510038,908,800
09 Apr 20241.45001.45001.39001.45001.450034,265,800
08 Apr 20241.44001.46001.41001.45001.450015,977,700
05 Apr 20241.41001.44001.40001.44001.440032,114,900
04 Apr 20241.44001.48001.41001.43001.430031,997,600
03 Apr 20241.44001.48001.40001.44001.440021,260,700
02 Apr 20241.47001.48001.44001.45001.450022,983,300
01 Apr 20241.47001.49001.43001.47001.470022,310,600
29 Mar 20241.42001.48001.42001.47001.470014,037,500
27 Mar 20241.42001.48001.38001.42001.420073,565,300
26 Mar 20241.35001.46001.34001.42001.420046,632,200
25 Mar 20241.31001.36001.30001.35001.350037,999,300
25 Mar 20240.0134 Dividend
22 Mar 20241.26001.37001.26001.33001.316671,034,800
21 Mar 20241.19001.26001.18001.26001.247350,312,300
20 Mar 20241.12001.20001.11001.20001.187943,973,500
19 Mar 20241.12001.14001.07001.12001.108725,682,600
18 Mar 20241.09001.14001.08001.12001.108721,516,300
15 Mar 20241.02001.09001.02001.09001.079060,253,200
14 Mar 20241.02001.04000.99001.02001.009728,506,500
13 Mar 20240.98001.03000.98001.02001.009752,105,500
12 Mar 20240.92501.01000.92500.98000.970147,927,900
11 Mar 20240.93000.93500.92000.92000.910714,840,900
08 Mar 20240.92500.93000.92000.93000.92065,449,400
07 Mar 20240.93000.94500.92000.92000.910725,603,300
06 Mar 20240.91000.93000.90000.92000.910719,018,600
05 Mar 20240.90000.91500.90000.91000.900826,372,300
04 Mar 20240.85000.91000.85000.89500.886036,985,500
01 Mar 20240.87000.89000.84000.84500.836547,764,700
29 Feb 20240.84000.84500.82000.84500.83659,165,800
28 Feb 20240.86000.86500.84000.84500.836514,745,800
27 Feb 20240.85000.86000.84000.85000.84148,755,400
26 Feb 20240.85500.87500.84500.85000.84149,755,800
23 Feb 20240.87000.88000.85500.85500.846416,274,700
22 Feb 20240.87000.88500.87000.87000.86125,743,100
21 Feb 20240.88500.89000.87000.87000.86126,039,400
20 Feb 20240.90000.90000.88000.88500.876111,578,300
19 Feb 20240.90000.91500.89000.89500.88608,869,600
16 Feb 20240.88500.90000.87500.89500.88607,697,100
15 Feb 20240.90000.90500.88500.88500.87615,282,300
14 Feb 20240.89500.90500.87500.90000.89096,292,000
13 Feb 20240.85500.90500.85500.89500.886012,075,300
09 Feb 20240.85000.85500.84500.85000.84146,671,400
08 Feb 20240.84500.86500.84500.85000.84149,253,000
07 Feb 20240.85500.86500.84500.85000.84145,428,100
06 Feb 20240.86500.87500.84500.85500.846410,644,600
05 Feb 20240.88500.89000.85000.86500.85639,244,600
02 Feb 20240.90000.90000.87000.88500.876111,557,200
31 Jan 20240.89500.90500.88500.90000.890911,869,700
30 Jan 20240.92500.92500.89500.90000.890922,384,300
29 Jan 20240.92500.95500.91000.92000.910724,070,300
26 Jan 20240.91500.93500.91000.92000.910730,471,600
24 Jan 20240.92000.93000.90500.91000.900845,254,200
23 Jan 20240.92500.93500.90500.91000.900823,915,600
22 Jan 20240.89000.94500.89000.92500.915726,219,600
19 Jan 20240.85000.89500.84500.89000.881013,171,100
18 Jan 20240.85000.86000.82500.85000.841415,660,300
17 Jan 20240.86000.88000.85000.85000.841423,601,200
16 Jan 20240.92000.93000.87000.87000.861221,101,000
15 Jan 20240.87000.92500.86500.92000.910736,329,300
12 Jan 20240.85500.87500.84500.86500.856323,860,900
11 Jan 20240.85500.87000.84000.85000.841422,250,900
10 Jan 20240.85000.87000.83500.85000.841426,603,300
09 Jan 20240.92000.92500.84000.84500.836539,095,600
08 Jan 20240.95500.97500.90500.91000.900855,098,600
05 Jan 20240.93000.96000.91500.95000.940436,317,000
04 Jan 20240.87000.96000.86500.93000.920646,150,200
03 Jan 20240.80000.89000.79000.86500.856331,583,100
02 Jan 20240.80000.81500.79500.80000.79196,741,300
29 Dec 20230.80500.81500.79000.80000.79195,408,500
28 Dec 20230.79500.81000.78000.80000.79195,280,000
27 Dec 20230.77500.79500.77500.79500.78704,661,000
26 Dec 20230.78500.79000.76500.77500.76722,820,300
22 Dec 20230.78500.79500.77500.78000.77214,281,100
21 Dec 20230.77500.79000.76500.77500.76721,849,700
20 Dec 20230.78000.79000.77000.78000.77213,150,300
19 Dec 20230.74500.79000.74000.78000.77219,198,100
18 Dec 20230.74500.75000.73500.74000.73254,666,100
15 Dec 20230.76000.76000.74000.74000.73256,285,900
14 Dec 20230.76500.78000.76000.76000.75233,459,200
13 Dec 20230.76500.76500.74500.76000.75233,835,700
12 Dec 20230.77500.77500.75500.76500.75733,439,700
11 Dec 20230.75000.79000.75000.77500.76727,786,600
08 Dec 20230.73000.74500.73000.74500.73753,060,600
07 Dec 20230.74000.75000.73000.73000.72263,467,100
06 Dec 20230.76500.77000.74000.74000.73256,657,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...