S P Setia Berhad (8664.KL)
MYR 1.16
(0.87%)
MYR 1.16
(0.87%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 May, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 8.07 Million |
| 29 May, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.46 Million |
| 28 May, 2025 | 1.19 | 1.2 | 1.17 | 1.18 | 1.99 Million |
| 27 May, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 3.37 Million |
| 26 May, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 4.37 Million |
| 23 May, 2025 | 1.19 | 1.21 | 1.18 | 1.2 | 3.79 Million |
| 22 May, 2025 | 1.19 | 1.22 | 1.18 | 1.2 | 3.34 Million |
| 21 May, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 9.6 Million |
| 20 May, 2025 | 1.24 | 1.26 | 1.22 | 1.23 | 1.37 Million |
| 19 May, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 3.89 Million |
0641
CCORF
001130
PAFRY
688066
MVMDF