Kuala Lumpur - Delayed Quote MYR

S P Setia Berhad (8664.KL)

Compare
1.3400
+0.0300
+(2.29%)
At close: 4:58:45 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.31001.35001.26001.34001.34008,600,800
Jan 16, 20251.32001.34001.28001.31001.31008,909,800
Jan 15, 20251.40001.42001.25001.31001.310020,406,700
Jan 14, 20251.43001.44001.40001.42001.42005,328,400
Jan 13, 20251.41001.43001.40001.43001.430010,323,500
Jan 10, 20251.46001.47001.40001.43001.430013,890,400
Jan 9, 20251.46001.48001.44001.46001.460015,753,400
Jan 8, 20251.46001.47001.45001.46001.460014,744,000
Jan 7, 20251.45001.50001.43001.45001.450016,903,600
Jan 6, 20251.47001.48001.44001.45001.45006,954,400
Jan 3, 20251.44001.49001.42001.46001.460016,966,700
Jan 2, 20251.46001.46001.42001.43001.43007,772,100
Dec 31, 20241.43001.47001.43001.46001.460012,797,200
Dec 30, 20241.40001.47001.40001.44001.440012,680,500
Dec 27, 20241.39001.41001.39001.40001.40004,045,900
Dec 26, 20241.36001.40001.35001.38001.38006,340,000
Dec 24, 20241.36001.37001.35001.36001.36003,445,100
Dec 23, 20241.36001.37001.35001.36001.36002,545,200
Dec 20, 20241.36001.37001.35001.36001.36002,278,300
Dec 19, 20241.34001.36001.32001.35001.35002,607,400
Dec 18, 20241.38001.39001.34001.35001.35007,835,400
Dec 17, 20241.40001.41001.38001.38001.38003,428,500
Dec 16, 20241.39001.42001.37001.39001.39007,977,400
Dec 13, 20241.35001.38001.35001.38001.38009,962,700
Dec 12, 20241.34001.37001.34001.34001.34004,681,300
Dec 11, 20241.36001.37001.33001.34001.34004,100,200
Dec 10, 20241.37001.39001.36001.36001.36003,006,100
Dec 9, 20241.39001.41001.37001.38001.38003,581,900
Dec 6, 20241.41001.42001.39001.39001.39005,057,900
Dec 5, 20241.41001.42001.38001.40001.40004,825,300
Dec 4, 20241.40001.43001.39001.40001.400010,588,300
Dec 3, 20241.32001.40001.32001.40001.400016,489,600
Dec 2, 20241.33001.35001.31001.32001.32003,854,000
Nov 29, 20241.30001.33001.28001.33001.33006,160,700
Nov 28, 20241.34001.35001.30001.31001.31004,052,200
Nov 27, 20241.35001.36001.31001.34001.340012,049,100
Nov 26, 20241.40001.41001.34001.34001.340011,292,300
Nov 25, 20241.36001.40001.34001.39001.390010,012,700
Nov 22, 20241.36001.38001.33001.38001.38009,395,400
Nov 21, 20241.38001.39001.34001.36001.36007,721,200
Nov 20, 20241.39001.41001.35001.37001.370012,675,500
Nov 19, 20241.35001.41001.35001.39001.39008,949,200
Nov 18, 20241.34001.38001.34001.35001.35009,976,000
Nov 15, 20241.35001.39001.33001.36001.360013,623,900
Nov 14, 20241.37001.39001.35001.36001.360012,150,500
Nov 13, 20241.36001.38001.35001.36001.36008,680,900
Nov 12, 20241.40001.41001.34001.36001.360014,455,100
Nov 11, 20241.41001.41001.36001.40001.400016,256,300
Nov 8, 20241.43001.44001.38001.41001.410016,498,100
Nov 7, 20241.45001.46001.40001.43001.430016,293,700
Nov 6, 20241.44001.48001.43001.45001.450016,141,300
Nov 5, 20241.42001.44001.38001.44001.44008,203,900
Nov 4, 20241.42001.44001.42001.42001.42004,455,200
Nov 1, 20241.42001.44001.40001.43001.430015,275,500
Oct 30, 20241.44001.44001.39001.42001.42007,348,100
Oct 29, 20241.41001.44001.41001.44001.44004,212,000
Oct 28, 20241.44001.45001.41001.41001.41004,453,700
Oct 25, 20241.43001.45001.41001.44001.44009,164,900
Oct 24, 20241.44001.46001.41001.43001.43009,919,200
Oct 23, 20241.43001.47001.40001.45001.450025,751,400
Oct 22, 20241.41001.43001.40001.43001.430012,001,100
Oct 21, 20241.41001.43001.38001.42001.420017,199,400
Oct 18, 20241.40001.43001.39001.42001.420017,163,200
Oct 17, 20241.33001.42001.32001.39001.390039,054,600
Oct 16, 20241.33001.37001.29001.31001.310021,883,300
Oct 15, 20241.29001.35001.26001.34001.340022,817,500
Oct 14, 20241.31001.31001.26001.29001.290012,834,700
Oct 11, 20241.29001.31001.28001.31001.310013,096,600
Oct 10, 20241.28001.31001.27001.29001.290015,888,300
Oct 9, 20241.30001.31001.24001.27001.270019,029,500
Oct 8, 20241.27001.30001.24001.30001.300015,964,200
Oct 7, 20241.29001.30001.27001.28001.28009,506,300
Oct 4, 20241.30001.30001.25001.28001.280015,730,300
Oct 3, 20241.28001.31001.26001.30001.300011,972,800
Oct 2, 20241.30001.31001.26001.28001.280012,050,200
Oct 1, 20241.26001.32001.26001.32001.320011,183,400
Sep 30, 20241.28001.33001.25001.25001.250014,517,800
Sep 27, 20241.28001.30001.24001.30001.30008,417,000
Sep 26, 20241.29001.30001.25001.27001.270027,846,900
Sep 25, 20241.33001.33001.26001.29001.290017,041,200
Sep 24, 20241.36001.36001.32001.34001.34009,949,500
Sep 23, 20241.28001.37001.27001.36001.360019,033,100
Sep 20, 20241.24001.27001.23001.27001.270031,441,000
Sep 19, 20241.20001.24001.18001.22001.220026,407,700
Sep 18, 20241.23001.23001.16001.20001.200018,068,000
Sep 17, 20241.22001.23001.18001.23001.230010,636,000
Sep 13, 20241.13001.23001.13001.22001.220022,613,100
Sep 12, 20241.13001.14001.10001.13001.13009,023,100
Sep 11, 20241.12001.13001.09001.11001.110010,717,200
Sep 10, 20241.15001.18001.10001.12001.120013,767,800
Sep 9, 20241.10001.15001.08001.14001.14006,751,900
Sep 6, 20241.11001.13001.10001.12001.12009,692,800
Sep 5, 20241.13001.16001.11001.12001.120014,992,000
Sep 4, 20241.13001.15001.10001.13001.130013,134,300
Sep 3, 20241.18001.21001.14001.15001.150022,308,200
Sep 2, 20241.11001.19001.10001.17001.170032,593,300
Aug 30, 20241.04001.14001.03001.10001.100036,900,500
Aug 29, 20241.09001.11000.99501.03001.030059,496,900
Aug 28, 20241.26001.27001.05001.08001.080059,983,900
Aug 27, 20241.24001.27001.23001.27001.270015,561,600
Aug 26, 20241.24001.27001.21001.24001.240026,793,000
Aug 23, 20241.30001.30001.23001.24001.240030,807,900
Aug 22, 20241.31001.32001.29001.30001.300012,922,600
Aug 21, 20241.29001.33001.29001.30001.300011,074,100
Aug 20, 20241.34001.35001.28001.30001.300024,156,000
Aug 19, 20241.33001.38001.31001.34001.340041,881,500
Aug 16, 20241.31001.36001.28001.30001.300082,906,300
Aug 15, 20241.54001.54001.26001.29001.2900142,237,000
Aug 14, 20241.52001.53001.50001.52001.52005,314,600
Aug 13, 20241.54001.54001.46001.51001.51008,636,100
Aug 12, 20241.49001.53001.49001.52001.520016,757,000
Aug 9, 20241.48001.52001.47001.48001.480014,519,400
Aug 8, 20241.42001.47001.40001.43001.43007,140,600
Aug 7, 20241.44001.49001.41001.44001.440018,976,300
Aug 6, 20241.30001.43001.26001.42001.420030,520,900
Aug 5, 20241.39001.41001.19001.24001.240051,233,700
Aug 2, 20241.57001.59001.41001.44001.440022,282,900
Aug 1, 20241.61001.64001.59001.60001.600012,851,600
Jul 31, 20241.63001.65001.58001.60001.600010,873,300
Jul 30, 20241.64001.67001.62001.63001.63006,382,400
Jul 29, 20241.64001.69001.62001.63001.63009,234,300
Jul 26, 20241.62001.64001.61001.62001.62003,202,400
Jul 25, 20241.60001.63001.56001.61001.610020,777,000
Jul 24, 20241.70001.71001.63001.63001.63008,680,700
Jul 23, 20241.70001.74001.69001.71001.710018,766,300
Jul 22, 20241.71001.73001.64001.68001.680016,734,500
Jul 19, 20241.80001.80001.71001.72001.72008,488,500
Jul 18, 20241.63001.80001.61001.80001.800032,522,900
Jul 17, 20241.62001.64001.59001.63001.630016,088,200
Jul 16, 20241.59001.62001.57001.60001.600013,012,600
Jul 15, 20241.58001.63001.57001.59001.590011,704,100
Jul 12, 20241.56001.63001.56001.57001.570014,563,900
Jul 11, 20241.45001.64001.45001.57001.570056,507,800
Jul 10, 20241.44001.47001.43001.45001.45004,415,800
Jul 9, 20241.46001.46001.41001.44001.44005,966,300
Jul 5, 20241.49001.49001.43001.46001.46006,424,300
Jul 4, 20241.48001.50001.47001.48001.48004,602,100
Jul 3, 20241.44001.49001.43001.48001.48007,565,900
Jul 2, 20241.40001.46001.39001.43001.43007,010,600
Jul 1, 20241.38001.41001.38001.40001.40006,279,900
Jun 28, 20241.35001.39001.33001.38001.38008,137,300
Jun 27, 20241.37001.38001.32001.35001.350012,111,900
Jun 26, 20241.34001.38001.33001.37001.370014,663,800
Jun 25, 20241.37001.38001.33001.33001.330010,793,700
Jun 24, 20241.42001.42001.37001.37001.37007,177,900
Jun 21, 20241.40001.42001.38001.42001.420016,150,300
Jun 20, 20241.42001.42001.39001.40001.40008,057,800
Jun 19, 20241.42001.43001.40001.42001.42007,295,200
Jun 18, 20241.47001.48001.41001.42001.420013,513,400
Jun 14, 20241.51001.51001.45001.47001.470013,190,900
Jun 13, 20241.52001.54001.48001.51001.510011,004,900
Jun 12, 20241.53001.55001.50001.51001.510022,451,600
Jun 11, 20241.48001.52001.48001.48001.480018,894,100
Jun 10, 20241.48001.50001.47001.48001.48006,028,300
Jun 7, 20241.45001.51001.44001.48001.480012,931,300
Jun 6, 20241.42001.48001.40001.45001.450023,510,700
Jun 5, 20241.43001.45001.40001.43001.430016,410,200
Jun 4, 20241.45001.46001.42001.44001.44008,022,200
May 31, 20241.49001.49001.41001.45001.450025,176,600
May 30, 20241.44001.52001.42001.50001.500027,767,000
May 29, 20241.49001.49001.43001.45001.45008,769,900
May 28, 20241.50001.51001.45001.48001.48005,606,400
May 27, 20241.50001.52001.48001.51001.51005,080,100
May 24, 20241.54001.54001.49001.50001.500010,632,200
May 23, 20241.53001.55001.52001.54001.540011,800,500
May 21, 20241.54001.55001.52001.53001.530018,678,600
May 20, 20241.54001.56001.53001.54001.540021,514,600
May 17, 20241.58001.64001.49001.53001.530059,383,400
May 16, 20241.53001.55001.51001.53001.530011,308,600
May 15, 20241.50001.53001.50001.51001.510010,487,500
May 14, 20241.51001.53001.50001.51001.51005,011,600
May 13, 20241.52001.54001.50001.52001.52009,767,000
May 10, 20241.54001.54001.50001.51001.51008,018,800
May 9, 20241.50001.56001.50001.54001.540017,380,200
May 8, 20241.51001.52001.48001.51001.51007,916,000
May 7, 20241.49001.54001.46001.51001.510020,510,900
May 6, 20241.45001.49001.43001.48001.480010,422,500
May 3, 20241.44001.45001.42001.45001.45003,310,600
May 2, 20241.45001.45001.40001.44001.440012,879,800
Apr 30, 20241.43001.48001.43001.46001.460019,065,300
Apr 29, 20241.42001.44001.41001.43001.43009,458,600
Apr 26, 20241.41001.44001.39001.42001.42007,452,500
Apr 25, 20241.44001.45001.41001.41001.410012,905,700
Apr 24, 20241.39001.46001.39001.44001.440018,940,800
Apr 23, 20241.41001.41001.35001.38001.380019,164,900
Apr 22, 20241.33001.41001.32001.39001.390032,965,100
Apr 19, 20241.35001.35001.27001.32001.320036,347,200
Apr 18, 20241.35001.38001.32001.35001.350013,875,000
Apr 17, 20241.35001.36001.31001.35001.350023,603,200
Apr 16, 20241.43001.43001.31001.35001.350054,147,900
Apr 15, 20241.47001.49001.40001.44001.440032,603,000
Apr 12, 20241.44001.53001.43001.51001.510038,908,800
Apr 9, 20241.45001.45001.39001.45001.450034,265,800
Apr 8, 20241.44001.46001.41001.45001.450015,977,700
Apr 5, 20241.41001.44001.40001.44001.440032,114,900
Apr 4, 20241.44001.48001.41001.43001.430031,997,600
Apr 3, 20241.44001.48001.40001.44001.440021,260,700
Apr 2, 20241.47001.48001.44001.45001.450022,983,300
Apr 1, 20241.47001.49001.43001.47001.470022,310,600
Mar 29, 20241.42001.48001.42001.47001.470014,037,500
Mar 27, 20241.42001.48001.38001.42001.420073,565,300
Mar 26, 20241.35001.46001.34001.42001.420046,632,200
Mar 25, 2024 0.0134 Dividend
Mar 25, 20241.31001.36001.30001.35001.350037,999,300
Mar 22, 20241.26001.37001.26001.33001.316671,034,800
Mar 21, 20241.19001.26001.18001.26001.247350,312,300
Mar 20, 20241.12001.20001.11001.20001.187943,973,500
Mar 19, 20241.12001.14001.07001.12001.108725,682,600
Mar 18, 20241.09001.14001.08001.12001.108721,516,300
Mar 15, 20241.02001.09001.02001.09001.079060,253,200
Mar 14, 20241.02001.04000.99001.02001.009728,506,500
Mar 13, 20240.98001.03000.98001.02001.009752,105,500
Mar 12, 20240.92501.01000.92500.98000.970147,927,900
Mar 11, 20240.93000.93500.92000.92000.910714,840,900
Mar 8, 20240.92500.93000.92000.93000.92065,449,400
Mar 7, 20240.93000.94500.92000.92000.910725,603,300
Mar 6, 20240.91000.93000.90000.92000.910719,018,600
Mar 5, 20240.90000.91500.90000.91000.900826,372,300
Mar 4, 20240.85000.91000.85000.89500.886036,985,500
Mar 1, 20240.87000.89000.84000.84500.836547,764,700
Feb 29, 20240.84000.84500.82000.84500.83659,165,800
Feb 28, 20240.86000.86500.84000.84500.836514,745,800
Feb 27, 20240.85000.86000.84000.85000.84148,755,400
Feb 26, 20240.85500.87500.84500.85000.84149,755,800
Feb 23, 20240.87000.88000.85500.85500.846416,274,700
Feb 22, 20240.87000.88500.87000.87000.86125,743,100
Feb 21, 20240.88500.89000.87000.87000.86126,039,400
Feb 20, 20240.90000.90000.88000.88500.876111,578,300
Feb 19, 20240.90000.91500.89000.89500.88608,869,600
Feb 16, 20240.88500.90000.87500.89500.88607,697,100
Feb 15, 20240.90000.90500.88500.88500.87615,282,300
Feb 14, 20240.89500.90500.87500.90000.89096,292,000
Feb 13, 20240.85500.90500.85500.89500.886012,075,300
Feb 9, 20240.85000.85500.84500.85000.84146,671,400
Feb 8, 20240.84500.86500.84500.85000.84149,253,000
Feb 7, 20240.85500.86500.84500.85000.84145,428,100
Feb 6, 20240.86500.87500.84500.85500.846410,644,600
Feb 5, 20240.88500.89000.85000.86500.85639,244,600
Feb 2, 20240.90000.90000.87000.88500.876111,557,200
Jan 31, 20240.89500.90500.88500.90000.890911,869,700
Jan 30, 20240.92500.92500.89500.90000.890922,384,300
Jan 29, 20240.92500.95500.91000.92000.910724,070,300
Jan 26, 20240.91500.93500.91000.92000.910730,471,600
Jan 24, 20240.92000.93000.90500.91000.900845,254,200
Jan 23, 20240.92500.93500.90500.91000.900823,915,600
Jan 22, 20240.89000.94500.89000.92500.915726,219,600
Jan 19, 20240.85000.89500.84500.89000.881013,171,100
Jan 18, 20240.85000.86000.82500.85000.841415,660,300
Jan 17, 20240.86000.88000.85000.85000.841423,601,200

Related Tickers

8583.KL Mah Sing Group Berhad
1.4000
-2.10%
 
8206.KL Eco World Development Group Berhad
1.8100
-2.69%
 
5288.KL Sime Darby Property Berhad
1.4600
-0.68%
 
5148.KL UEM Sunrise Berhad
0.9650
+1.58%
 
5200.KL UOA Development Bhd
1.7200
0.00%
 
5I1.SI KOP Limited
0.0320
+3.23%
 
1724.KL Paramount Corporation Berhad
1.0400
0.00%
 
5249.KL IOI Properties Group Berhad
2.1600
0.00%
 
7077.KL Kerjaya Prospek Property Berhad
0.6550
+4.80%
 
EH5.SI United Overseas Australia Ltd
0.4400
0.00%