Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,917.63 +1,415.34 (+2.50%) CMC Crypto 200
1,202.43 -6.27 (-0.52%)
S P Setia Berhad (8664.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 6,424,300 |
| 04 Jul 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 4,602,100 |
| 03 Jul 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 7,565,900 |
| 02 Jul 2024 | 1.4000 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 7,010,600 |
| 01 Jul 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 6,279,900 |
| 28 Jun 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 8,137,300 |
| 27 Jun 2024 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 12,111,900 |
| 26 Jun 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 14,663,800 |
| 25 Jun 2024 | 1.3700 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 10,793,700 |
| 24 Jun 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 7,177,900 |
| 21 Jun 2024 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 16,150,300 |
| 20 Jun 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 8,057,800 |
| 19 Jun 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 7,295,200 |
| 18 Jun 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 13,513,400 |
| 14 Jun 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 13,190,900 |
| 13 Jun 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 11,004,900 |
| 12 Jun 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 22,451,600 |
| 11 Jun 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 18,894,100 |
| 10 Jun 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 6,028,300 |
| 07 Jun 2024 | 1.4500 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 12,931,300 |
| 06 Jun 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 23,510,700 |
| 05 Jun 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 16,410,200 |
| 04 Jun 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 8,022,200 |
| 31 May 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 25,176,600 |
| 30 May 2024 | 1.4400 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 27,767,000 |
| 29 May 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 8,769,900 |
| 28 May 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 5,606,400 |
| 27 May 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 5,080,100 |
| 24 May 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 10,632,200 |
| 23 May 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 11,800,500 |
| 21 May 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 18,678,600 |
| 20 May 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 21,514,600 |
| 17 May 2024 | 1.5800 | 1.6400 | 1.4900 | 1.5300 | 1.5300 | 59,383,400 |
| 16 May 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 11,308,600 |
| 15 May 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 10,487,500 |
| 14 May 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 5,011,600 |
| 13 May 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 9,767,000 |
| 10 May 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 8,018,800 |
| 09 May 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 17,380,200 |
| 08 May 2024 | 1.5100 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 7,916,000 |
| 07 May 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 20,510,900 |
| 06 May 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 10,422,500 |
| 03 May 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 3,310,600 |
| 02 May 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 12,879,800 |
| 30 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 19,065,300 |
| 29 Apr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 9,458,600 |
| 26 Apr 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 7,452,500 |
| 25 Apr 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 12,905,700 |
| 24 Apr 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 18,940,800 |
| 23 Apr 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 19,164,900 |
| 22 Apr 2024 | 1.3300 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 32,965,100 |
| 19 Apr 2024 | 1.3500 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 36,347,200 |
| 18 Apr 2024 | 1.3500 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 13,875,000 |
| 17 Apr 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 23,603,200 |
| 16 Apr 2024 | 1.4300 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 54,147,900 |
| 15 Apr 2024 | 1.4700 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 32,603,000 |
| 12 Apr 2024 | 1.4400 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 38,908,800 |
| 09 Apr 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 34,265,800 |
| 08 Apr 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 15,977,700 |
| 05 Apr 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 32,114,900 |
| 04 Apr 2024 | 1.4400 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 31,997,600 |
| 03 Apr 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 21,260,700 |
| 02 Apr 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 22,983,300 |
| 01 Apr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 22,310,600 |
| 29 Mar 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 14,037,500 |
| 27 Mar 2024 | 1.4200 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 73,565,300 |
| 26 Mar 2024 | 1.3500 | 1.4600 | 1.3400 | 1.4200 | 1.4200 | 46,632,200 |
| 25 Mar 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 37,999,300 |
| 25 Mar 2024 | 0.0134 Dividend | |||||
| 22 Mar 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3300 | 1.3166 | 71,034,800 |
| 21 Mar 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2600 | 1.2473 | 50,312,300 |
| 20 Mar 2024 | 1.1200 | 1.2000 | 1.1100 | 1.2000 | 1.1879 | 43,973,500 |
| 19 Mar 2024 | 1.1200 | 1.1400 | 1.0700 | 1.1200 | 1.1087 | 25,682,600 |
| 18 Mar 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1087 | 21,516,300 |
| 15 Mar 2024 | 1.0200 | 1.0900 | 1.0200 | 1.0900 | 1.0790 | 60,253,200 |
| 14 Mar 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0200 | 1.0097 | 28,506,500 |
| 13 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0200 | 1.0097 | 52,105,500 |
| 12 Mar 2024 | 0.9250 | 1.0100 | 0.9250 | 0.9800 | 0.9701 | 47,927,900 |
| 11 Mar 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9200 | 0.9107 | 14,840,900 |
| 08 Mar 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9300 | 0.9206 | 5,449,400 |
| 07 Mar 2024 | 0.9300 | 0.9450 | 0.9200 | 0.9200 | 0.9107 | 25,603,300 |
| 06 Mar 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9200 | 0.9107 | 19,018,600 |
| 05 Mar 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9100 | 0.9008 | 26,372,300 |
| 04 Mar 2024 | 0.8500 | 0.9100 | 0.8500 | 0.8950 | 0.8860 | 36,985,500 |
| 01 Mar 2024 | 0.8700 | 0.8900 | 0.8400 | 0.8450 | 0.8365 | 47,764,700 |
| 29 Feb 2024 | 0.8400 | 0.8450 | 0.8200 | 0.8450 | 0.8365 | 9,165,800 |
| 28 Feb 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8450 | 0.8365 | 14,745,800 |
| 27 Feb 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8414 | 8,755,400 |
| 26 Feb 2024 | 0.8550 | 0.8750 | 0.8450 | 0.8500 | 0.8414 | 9,755,800 |
| 23 Feb 2024 | 0.8700 | 0.8800 | 0.8550 | 0.8550 | 0.8464 | 16,274,700 |
| 22 Feb 2024 | 0.8700 | 0.8850 | 0.8700 | 0.8700 | 0.8612 | 5,743,100 |
| 21 Feb 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8700 | 0.8612 | 6,039,400 |
| 20 Feb 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8850 | 0.8761 | 11,578,300 |
| 19 Feb 2024 | 0.9000 | 0.9150 | 0.8900 | 0.8950 | 0.8860 | 8,869,600 |
| 16 Feb 2024 | 0.8850 | 0.9000 | 0.8750 | 0.8950 | 0.8860 | 7,697,100 |
| 15 Feb 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8850 | 0.8761 | 5,282,300 |
| 14 Feb 2024 | 0.8950 | 0.9050 | 0.8750 | 0.9000 | 0.8909 | 6,292,000 |
| 13 Feb 2024 | 0.8550 | 0.9050 | 0.8550 | 0.8950 | 0.8860 | 12,075,300 |
| 09 Feb 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8500 | 0.8414 | 6,671,400 |
| 08 Feb 2024 | 0.8450 | 0.8650 | 0.8450 | 0.8500 | 0.8414 | 9,253,000 |
| *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.