Kuala Lumpur - Delayed Quote
MYR
S P Setia Berhad (8664.KL)
0.6850
0.0000
(0.00%)
At close: 4:52:28 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.6900
0.6950
0.6850
0.6850
0.6850
697,200
Oct 30, 2026
0.6950
0.6950
0.6800
0.6950
0.6950
3,803,000
Oct 29, 2026
0.6900
0.6950
0.6850
0.6950
0.6950
713,800
Oct 28, 2026
0.6950
0.7000
0.6850
0.6900
0.6900
1,596,800
Oct 27, 2026
0.7000
0.7000
0.6850
0.6950
0.6950
2,155,700
Oct 26, 2026
0.7000
0.7000
0.6900
0.7000
0.7000
1,814,300
Oct 23, 2026
0.6900
0.7150
0.6900
0.7000
0.7000
5,545,700
Oct 22, 2026
0.7150
0.7150
0.6900
0.6900
0.6900
4,375,800
Oct 21, 2026
0.6700
0.7250
0.6700
0.7150
0.7150
5,047,400
Oct 20, 2026
0.6750
0.6800
0.6700
0.6700
0.6700
4,750,000
Oct 19, 2026
0.6850
0.6900
0.6650
0.6750
0.6750
7,261,300
Oct 16, 2026
0.6850
0.6900
0.6800
0.6800
0.6800
1,916,900
Oct 15, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
3,903,200
Oct 14, 2026
0.6800
0.7000
0.6800
0.6950
0.6950
2,401,600
Oct 13, 2026
0.7000
0.7000
0.6750
0.6850
0.6850
11,933,100
Oct 12, 2026
0.7300
0.7300
0.6900
0.6950
0.6950
6,616,600
Oct 9, 2026
0.7250
0.7300
0.7150
0.7200
0.7200
6,979,800
Oct 8, 2026
0.7200
0.7350
0.7150
0.7250
0.7250
3,414,500
Oct 7, 2026
0.7350
0.7400
0.7200
0.7200
0.7200
5,150,900
Oct 6, 2026
0.7250
0.7500
0.7250
0.7400
0.7400
4,946,200
Oct 5, 2026
0.7200
0.7350
0.7150
0.7250
0.7250
5,367,400
Oct 2, 2026
0.7250
0.7450
0.7150
0.7200
0.7200
12,881,400
Oct 1, 2026
0.7400
0.7400
0.7200
0.7250
0.7250
13,939,800
Sep 30, 2026
0.7600
0.7700
0.7400
0.7400
0.7400
5,174,000
Sep 29, 2026
0.7650
0.7850
0.7550
0.7600
0.7600
6,147,600
Sep 28, 2026
0.7850
0.7850
0.7600
0.7600
0.7600
4,803,000
Sep 25, 2026
0.7550
0.7850
0.7500
0.7800
0.7800
12,439,500
Sep 24, 2026
0.7550
0.7600
0.7350
0.7550
0.7550
2,985,200
Sep 23, 2026
0.7750
0.7750
0.7500
0.7550
0.7550
15,637,600
Sep 22, 2026
0.7800
0.7850
0.7700
0.7750
0.7750
6,170,100
Sep 21, 2026
0.7750
0.7900
0.7650
0.7800
0.7800
4,255,300
Sep 18, 2026
0.8100
0.8100
0.7750
0.7750
0.7750
7,214,600
Sep 17, 2026
0.8050
0.8200
0.7950
0.8000
0.8000
2,891,200
Sep 15, 2026
0.8150
0.8150
0.8050
0.8100
0.8100
1,275,800
Sep 14, 2026
0.8000
0.8150
0.8000
0.8150
0.8150
506,800
Sep 11, 2026
0.8150
0.8200
0.8000
0.8000
0.8000
1,647,400
Sep 10, 2026
0.8300
0.8300
0.8150
0.8200
0.8200
1,829,000
Sep 9, 2026
0.8200
0.8300
0.8150
0.8300
0.8300
1,369,600
Sep 8, 2026
0.8300
0.8300
0.8200
0.8200
0.8200
1,952,500
Sep 7, 2026
0.8000
0.8300
0.8000
0.8300
0.8300
2,076,400
Sep 4, 2026
0.8100
0.8150
0.7950
0.8000
0.8000
1,429,300
Sep 3, 2026
0.7850
0.8100
0.7850
0.8100
0.8100
1,983,500
Sep 2, 2026
0.8000
0.8000
0.7800
0.7850
0.7850
5,926,300
Sep 1, 2026
0.8250
0.8250
0.7950
0.8050
0.8050
5,833,600
Aug 28, 2026
0.8350
0.8350
0.8100
0.8250
0.8250
4,286,300
Aug 27, 2026
0.8400
0.8400
0.8250
0.8300
0.8300
2,982,100
Aug 26, 2026
0.8300
0.8500
0.8250
0.8400
0.8400
6,949,500
Aug 24, 2026
0.8250
0.8350
0.8100
0.8300
0.8300
7,997,700
Aug 21, 2026
0.8200
0.8300
0.8050
0.8200
0.8200
7,502,400
Aug 20, 2026
0.8350
0.8400
0.8100
0.8200
0.8200
20,203,600
Aug 19, 2026
0.8350
0.8500
0.8300
0.8400
0.8400
10,280,600
Aug 18, 2026
0.8350
0.8550
0.8200
0.8350
0.8350
11,012,200
Aug 17, 2026
0.8600
0.8750
0.8300
0.8300
0.8300
11,864,600
Aug 14, 2026
0.8900
0.8900
0.8600
0.8600
0.8600
4,854,800
Aug 13, 2026
0.9000
0.9050
0.8850
0.8900
0.8900
3,114,500
Aug 12, 2026
0.9000
0.9050
0.8950
0.8950
0.8950
3,955,600
Aug 11, 2026
0.9050
0.9100
0.9000
0.9000
0.9000
2,658,200
Aug 10, 2026
0.9100
0.9150
0.9000
0.9000
0.9000
2,126,700
Aug 7, 2026
0.9200
0.9250
0.9000
0.9100
0.9100
6,771,800
Aug 6, 2026
0.9250
0.9350
0.9150
0.9250
0.9250
4,157,900
Aug 5, 2026
0.9350
0.9450
0.9150
0.9200
0.9200
4,841,200
Aug 4, 2026
0.9300
0.9600
0.9300
0.9350
0.9350
3,875,700
Aug 3, 2026
0.9300
0.9400
0.9200
0.9350
0.9350
1,480,200
Jul 31, 2026
0.9100
0.9300
0.9050
0.9300
0.9300
2,984,200
Jul 30, 2026
0.9150
0.9200
0.9050
0.9100
0.9100
917,800
Jul 29, 2026
0.9050
0.9250
0.9050
0.9150
0.9150
1,645,300
Jul 28, 2026
0.9100
0.9200
0.9000
0.9000
0.9000
1,677,500
Jul 27, 2026
0.9000
0.9200
0.8950
0.9100
0.9100
3,115,600
Jul 24, 2026
0.9100
0.9150
0.9000
0.9000
0.9000
2,511,100
Jul 23, 2026
0.9200
0.9250
0.9100
0.9100
0.9100
2,549,800
Jul 22, 2026
0.9150
0.9300
0.9100
0.9150
0.9150
2,312,400
Jul 21, 2026
0.9450
0.9550
0.9150
0.9150
0.9150
5,376,900
Jul 20, 2026
0.9400
0.9600
0.9350
0.9450
0.9450
1,688,600
Jul 17, 2026
0.9200
0.9500
0.9150
0.9450
0.9450
2,715,300
Jul 16, 2026
0.9150
0.9350
0.9100
0.9200
0.9200
4,177,500
Jul 15, 2026
0.9200
0.9250
0.9050
0.9100
0.9100
2,753,600
Jul 14, 2026
0.9350
0.9350
0.9100
0.9200
0.9200
4,352,400
Jul 13, 2026
0.9400
0.9450
0.9200
0.9350
0.9350
2,028,400
Jul 10, 2026
0.9100
0.9400
0.9100
0.9350
0.9350
3,302,600
Jul 9, 2026
0.9200
0.9300
0.9050
0.9100
0.9100
4,801,700
Jul 8, 2026
0.9550
0.9550
0.9200
0.9200
0.9200
4,690,900
Jul 7, 2026
0.9400
0.9650
0.9400
0.9500
0.9500
1,502,000
Jul 6, 2026
0.9750
0.9750
0.9450
0.9450
0.9450
3,471,700
Jul 3, 2026
0.9850
0.9850
0.9650
0.9750
0.9750
963,000
Jul 2, 2026
0.9850
0.9900
0.9750
0.9850
0.9850
2,722,500
Jul 1, 2026
0.9700
0.9900
0.9600
0.9800
0.9800
2,794,500
Jun 30, 2026
0.9550
0.9750
0.9500
0.9700
0.9700
2,274,500
Jun 29, 2026
0.9450
0.9600
0.9400
0.9550
0.9550
1,542,100
Jun 26, 2026
0.9550
0.9550
0.9350
0.9450
0.9450
4,596,700
Jun 25, 2026
0.9750
0.9750
0.9450
0.9550
0.9550
4,140,600
Jun 24, 2026
0.9450
0.9800
0.9450
0.9750
0.9750
4,487,000
Jun 23, 2026
1.0300
1.0300
0.9450
0.9450
0.9450
24,907,400
Jun 22, 2026
1.0200
1.0400
1.0000
1.0200
1.0200
6,043,100
Jun 19, 2026
1.0100
1.0300
1.0100
1.0200
1.0200
5,988,400
Jun 18, 2026
1.0200
1.0400
1.0100
1.0200
1.0200
3,957,400
Jun 16, 2026
1.0400
1.0600
1.0200
1.0200
1.0200
9,123,300
Jun 15, 2026
1.0500
1.0800
1.0300
1.0400
1.0400
12,049,000
Jun 12, 2026
1.0800
1.0900
1.0300
1.0500
1.0500
7,832,200
Jun 11, 2026
1.0400
1.0900
1.0300
1.0700
1.0700
6,116,000
Jun 10, 2026
1.0300
1.0600
1.0100
1.0600
1.0600
6,984,700
Jun 9, 2026
1.0100
1.0400
1.0000
1.0300
1.0300
6,876,100
Jun 8, 2026
0.9700
1.0100
0.9600
1.0100
1.0100
6,095,400
Jun 5, 2026
0.9950
1.0000
0.9800
0.9800
0.9800
7,824,500
Jun 4, 2026
0.9800
1.0100
0.9800
0.9950
0.9950
4,820,500
Jun 3, 2026
1.0000
1.0000
0.9700
0.9850
0.9850
8,846,300
May 29, 2026
0.9850
1.0100
0.9800
1.0000
1.0000
3,465,200
May 28, 2026
0.9850
0.9950
0.9650
0.9800
0.9800
6,148,100
May 26, 2026
0.9850
1.0100
0.9650
0.9850
0.9850
11,587,800
May 25, 2026
0.9900
1.0000
0.9700
0.9800
0.9800
10,846,200
May 22, 2026
0.9700
0.9950
0.9400
0.9900
0.9900
13,808,000
May 21, 2026
1.0500
1.0500
0.9400
0.9700
0.9700
30,511,000
May 20, 2026
1.0600
1.0800
1.0300
1.0600
1.0600
13,547,100
May 19, 2026
1.0900
1.0900
1.0600
1.0600
1.0600
15,058,000
May 18, 2026
1.0900
1.1000
1.0600
1.1000
1.1000
14,124,700
May 15, 2026
1.1200
1.1400
1.0800
1.1000
1.1000
18,057,900
May 14, 2026
1.1900
1.1900
1.1100
1.1200
1.1200
13,389,100
May 13, 2026
1.1700
1.2100
1.1600
1.1800
1.1800
20,041,900
May 12, 2026
1.1500
1.1800
1.1400
1.1800
1.1800
11,783,700
May 11, 2026
1.1400
1.1600
1.1300
1.1500
1.1500
6,074,500
May 8, 2026
1.1300
1.1500
1.1100
1.1500
1.1500
10,741,700
May 7, 2026
1.1300
1.1400
1.1100
1.1300
1.1300
15,506,200
May 6, 2026
1.0800
1.1400
1.0700
1.1300
1.1300
29,338,100
May 5, 2026
1.0500
1.0700
1.0300
1.0700
1.0700
11,080,000
May 4, 2026
1.0400
1.0600
1.0100
1.0500
1.0500
13,368,600
Apr 30, 2026
1.0500
1.0500
1.0200
1.0400
1.0400
17,975,700
Apr 29, 2026
1.1000
1.1000
1.0400
1.0500
1.0500
17,500,800
Apr 28, 2026
0.9700
1.1000
0.9600
1.0800
1.0800
49,205,100
Apr 27, 2026
0.9650
0.9750
0.9500
0.9700
0.9700
6,514,500
Apr 24, 2026
0.9700
0.9750
0.9550
0.9600
0.9600
11,240,400
Apr 23, 2026
0.9550
0.9900
0.9550
0.9700
0.9700
12,224,000
Apr 22, 2026
0.9350
0.9650
0.9350
0.9550
0.9550
9,850,100
Apr 21, 2026
0.9000
0.9400
0.9000
0.9350
0.9350
9,591,900
Apr 20, 2026
0.9050
0.9100
0.8900
0.9000
0.9000
4,431,200
Apr 17, 2026
0.9000
0.9100
0.8850
0.9100
0.9100
7,481,200
Apr 16, 2026
0.8700
0.8950
0.8650
0.8900
0.8900
4,725,300
Apr 15, 2026
0.8600
0.8800
0.8550
0.8650
0.8650
8,682,500
Apr 14, 2026
0.8450
0.8650
0.8350
0.8600
0.8600
8,889,500
Apr 13, 2026
0.8400
0.8450
0.8200
0.8400
0.8400
5,319,300
Apr 10, 2026
0.8450
0.8550
0.8350
0.8450
0.8450
9,312,700
Apr 9, 2026
0.8700
0.8700
0.8350
0.8400
0.8400
11,708,100
Apr 8, 2026
0.8600
0.8750
0.8550
0.8700
0.8700
10,240,300
Apr 7, 2026
0.8650
0.8650
0.8450
0.8500
0.8500
6,222,200
Apr 6, 2026
0.8650
0.8750
0.8550
0.8550
0.8550
5,686,100
Apr 3, 2026
0.8750
0.8850
0.8650
0.8700
0.8700
5,269,400
Apr 2, 2026
0.8800
0.8950
0.8400
0.8750
0.8750
10,448,000
Apr 1, 2026
0.8650
0.9000
0.8650
0.8800
0.8800
10,712,100
Mar 31, 2026
0.8850
0.8850
0.8500
0.8650
0.8650
7,977,700
Mar 30, 2026
0.8800
0.8900
0.8700
0.8850
0.8850
8,696,200
Mar 27, 2026
0.8850
0.9000
0.8800
0.8800
0.8800
10,311,600
Mar 26, 2026
0.8850
0.9000
0.8800
0.8850
0.8850
13,912,400
Mar 25, 2026
0.8800
0.9050
0.8800
0.8850
0.8850
9,406,500
Mar 24, 2026
0.9000
0.9200
0.8700
0.8750
0.8750
12,346,100
Mar 19, 2026
0.9200
0.9350
0.9050
0.9050
0.9050
5,213,300
Mar 18, 2026
0.0255
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
0.9150
0.9350
0.9150
0.9300
0.9300
5,682,800
Mar 17, 2026
0.9150
0.9450
0.9150
0.9350
0.9095
7,719,100
Mar 16, 2026
0.9350
0.9500
0.9100
0.9150
0.8900
10,853,100
Mar 13, 2026
0.9200
0.9400
0.9200
0.9250
0.8998
12,790,600
Mar 12, 2026
0.9150
0.9400
0.9150
0.9250
0.8998
15,756,500
Mar 11, 2026
0.9250
0.9400
0.9200
0.9200
0.8949
6,533,700
Mar 10, 2026
0.9050
0.9300
0.9050
0.9250
0.8998
19,694,100
Mar 9, 2026
0.9250
0.9250
0.8900
0.8950
0.8706
19,932,900
Mar 6, 2026
0.9300
0.9400
0.9150
0.9350
0.9095
22,144,400
Mar 5, 2026
0.9200
0.9600
0.9100
0.9400
0.9144
18,033,700
Mar 4, 2026
0.9100
0.9250
0.8900
0.9150
0.8900
15,725,900
Mar 3, 2026
0.9250
0.9300
0.9050
0.9200
0.8949
37,159,100
Mar 2, 2026
0.9100
0.9350
0.9000
0.9200
0.8949
10,363,600
Feb 27, 2026
0.9450
0.9500
0.9100
0.9150
0.8900
9,014,100
Feb 26, 2026
0.9550
0.9550
0.9450
0.9450
0.9192
3,559,700
Feb 25, 2026
0.9600
0.9700
0.9400
0.9550
0.9290
5,407,800
Feb 24, 2026
0.9550
0.9650
0.9450
0.9600
0.9338
4,358,500
Feb 23, 2026
0.9550
0.9700
0.9550
0.9550
0.9290
3,710,500
Feb 20, 2026
0.9700
0.9700
0.9500
0.9550
0.9290
5,363,000
Feb 19, 2026
0.9500
0.9750
0.9450
0.9750
0.9484
8,278,700
Feb 16, 2026
0.9550
0.9600
0.9350
0.9500
0.9241
5,415,400
Feb 13, 2026
0.9450
0.9750
0.9350
0.9600
0.9338
11,589,400
Feb 12, 2026
0.9450
0.9600
0.9200
0.9550
0.9290
11,037,400
Feb 11, 2026
0.9450
0.9500
0.9250
0.9400
0.9144
6,627,800
Feb 10, 2026
0.9150
0.9600
0.9150
0.9450
0.9192
10,771,100
Feb 9, 2026
0.9150
0.9250
0.9050
0.9100
0.8852
7,333,200
Feb 6, 2026
0.8700
0.9150
0.8650
0.9100
0.8852
8,678,300
Feb 5, 2026
0.9250
0.9250
0.8800
0.8900
0.8657
23,349,800
Feb 4, 2026
0.9200
0.9300
0.8850
0.9250
0.8998
24,200,800
Feb 3, 2026
0.9850
1.0000
0.9100
0.9250
0.8998
27,705,600
Jan 30, 2026
0.9750
1.0200
0.9600
0.9850
0.9581
40,893,000
Jan 29, 2026
0.9600
0.9900
0.9500
0.9750
0.9484
21,588,200
Jan 28, 2026
0.9800
0.9900
0.9500
0.9700
0.9435
28,988,900
Jan 27, 2026
0.9550
1.0100
0.9400
0.9800
0.9533
56,520,200
Jan 26, 2026
0.8850
0.9600
0.8800
0.9550
0.9290
54,145,900
Jan 23, 2026
0.8450
0.8950
0.8450
0.8850
0.8609
23,926,900
Jan 22, 2026
0.8350
0.8500
0.8300
0.8450
0.8220
9,780,600
Jan 21, 2026
0.8300
0.8350
0.8150
0.8300
0.8074
6,471,800
Jan 20, 2026
0.8100
0.8400
0.8050
0.8300
0.8074
10,762,400
Jan 19, 2026
0.8400
0.8400
0.8400
0.8400
0.8171
-
Jan 16, 2026
0.8350
0.8500
0.8250
0.8400
0.8171
10,993,900
Jan 15, 2026
0.8350
0.8400
0.8200
0.8350
0.8122
8,218,100
Jan 14, 2026
0.8350
0.8400
0.8250
0.8300
0.8074
8,491,000
Jan 13, 2026
0.8550
0.8600
0.8300
0.8300
0.8074
4,724,000
Jan 12, 2026
0.8450
0.8700
0.8400
0.8500
0.8268
13,597,300
Jan 9, 2026
0.8400
0.8500
0.8250
0.8400
0.8171
7,484,700
Jan 8, 2026
0.8350
0.8600
0.8200
0.8300
0.8074
15,167,000
Jan 7, 2026
0.8650
0.8650
0.8250
0.8350
0.8122
5,912,600
Jan 6, 2026
0.8100
0.8750
0.8100
0.8650
0.8414
29,378,300
Jan 5, 2026
0.7550
0.8100
0.7550
0.7950
0.7733
12,810,300
Jan 2, 2026
0.7300
0.7650
0.7200
0.7500
0.7295
7,670,400
Dec 31, 2025
0.7350
0.7550
0.7250
0.7300
0.7101
19,089,200
Dec 30, 2025
0.7350
0.7550
0.7300
0.7350
0.7150
7,044,300
Dec 29, 2025
0.7550
0.7650
0.7300
0.7350
0.7150
7,842,200
Dec 26, 2025
0.7750
0.7750
0.7550
0.7600
0.7393
5,405,400
Dec 24, 2025
0.7900
0.7900
0.7700
0.7700
0.7490
2,834,300
Dec 23, 2025
0.7750
0.7900
0.7700
0.7850
0.7636
12,609,200
Dec 22, 2025
0.7800
0.7900
0.7700
0.7750
0.7539
3,129,600
Dec 19, 2025
0.7900
0.7950
0.7750
0.7800
0.7587
9,256,500
Dec 18, 2025
0.7850
0.7950
0.7800
0.7850
0.7636
2,462,000
Dec 17, 2025
0.7850
0.7950
0.7850
0.7900
0.7685
1,991,400
Dec 16, 2025
0.8000
0.8000
0.7850
0.7850
0.7636
2,989,400
Dec 15, 2025
0.8050
0.8050
0.7950
0.8000
0.7782
1,431,400
Dec 12, 2025
0.7900
0.8150
0.7850
0.8050
0.7830
5,052,600
Dec 11, 2025
0.7950
0.8000
0.7850
0.7900
0.7685
3,491,900
Dec 10, 2025
0.7950
0.8050
0.7900
0.7950
0.7733
3,922,300
Dec 9, 2025
0.8100
0.8150
0.7850
0.7950
0.7733
6,667,700
Dec 8, 2025
0.8050
0.8200
0.8000
0.8150
0.7928
3,315,900
Dec 5, 2025
0.8050
0.8150
0.8000
0.8150
0.7928
1,562,400
Dec 4, 2025
0.8000
0.8200
0.8000
0.8050
0.7830
3,661,900
Dec 3, 2025
0.7900
0.8100
0.7800
0.8000
0.7782
3,342,600
Dec 2, 2025
0.7850
0.7950
0.7800
0.7900
0.7685
2,078,300
Dec 1, 2025
0.8150
0.8300
0.7850
0.7850
0.7636
7,337,600
Nov 28, 2025
0.8100
0.8200
0.8000
0.8100
0.7879
11,009,300
Nov 27, 2025
0.8250
0.8250
0.8050
0.8100
0.7879
17,615,800
Nov 26, 2025
0.8350
0.8450
0.8150
0.8200
0.7976
4,276,500
Nov 25, 2025
0.8550
0.8550
0.8350
0.8350
0.8122
13,806,500
Nov 24, 2025
0.8350
0.8550
0.8350
0.8550
0.8317
7,106,400
Nov 21, 2025
0.8250
0.8350
0.8200
0.8300
0.8074
6,484,900
Nov 20, 2025
0.8400
0.8550
0.8250
0.8300
0.8074
5,609,200
Nov 19, 2025
0.8450
0.8600
0.8350
0.8400
0.8171
6,763,200
Nov 18, 2025
0.8600
0.8650
0.8500
0.8500
0.8268
19,636,400
Nov 17, 2025
0.8350
0.8700
0.8300
0.8600
0.8365
16,403,300
Nov 14, 2025
0.7800
0.8400
0.7700
0.8300
0.8074
23,107,700
Nov 13, 2025
0.7700
0.7900
0.7700
0.7850
0.7636
19,664,600
Nov 12, 2025
0.8000
0.8050
0.7650
0.7700
0.7490
23,670,000
Nov 11, 2025
0.8200
0.8200
0.7900
0.8000
0.7782
18,539,300
Nov 10, 2025
0.8250
0.8350
0.8100
0.8150
0.7928
9,257,800
Nov 7, 2025
0.8200
0.8300
0.8100
0.8250
0.8025
8,680,800
Nov 6, 2025
0.8300
0.8300
0.8100
0.8250
0.8025
8,977,400
Nov 5, 2025
0.8200
0.8350
0.8100
0.8300
0.8074
12,196,300
Nov 4, 2025
0.8450
0.8450
0.8050
0.8200
0.7976
22,149,200
Nov 3, 2025
0.8700
0.8900
0.8350
0.8450
0.8220
15,412,000
