What is the all time high of 8664?

S P Setia Berhad (8664) closed at its highest ever adjusted price, MYR 3.36, on Dec 29, 2017. Its lowest close was MYR 0.3020 on Apr 20, 2001.

How much has 8664 returned over the last 10 years?

-77.1% in price terms from the close ten years before Nov 12, 2026, which is -13.7% a year compounded. Over one year the return is -25.9%; over five years -57.2%.

What was the worst drawdown in 8664 history?

-88.7% from the Dec 29, 2017 peak to the Oct 21, 2022 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 8664 historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 12, 2026: 6,637 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 8664 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8664 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8664?

Among complete calendar years, 2024 was the best at +84.4% and 2022 the worst at -53.2%, measured close to close.

Bursa Malaysia · 8664 · stock

S P Setia Berhad (8664) stock price history

Every Bursa Malaysia trading session of S P Setia Berhad from Jan 3, 2000 to Nov 12, 2026: 6,637 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8664 data, free key Year by year table

8664 adjusted close, 2000 to 2026

8664S P Setia Berhad

MYR 0.5550-25.9% over one year

MYR 3.36
All time high, 2017: MYR 1.21
52 week high, MYR 0.5500 low: 6,637
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8664 key facts

S P Setia Berhad (8664) closed at MYR 0.5550 on Nov 12, 2026 on Bursa Malaysia.
8664's all time high close is MYR 3.36, set on Dec 29, 2017; its all time low close is MYR 0.3020 on Apr 20, 2001.
8664's 52 week range is MYR 0.5500 to MYR 1.21.
8664 returned -25.9% over the year to Nov 12, 2026 and -57.2% over five years.
Over ten years 8664 returned -77%, -13.7% a year compounded.
8664's deepest drawdown was -88.7% from Dec 29, 2017 to Oct 21, 2022.
DataCedar holds 6,637 daily sessions of 8664 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8664 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8664 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-20.1%
3 months	-38.0%
6 months	-53.0%
Year to date	-22.4%
1 year	-25.9%
3 years	-29.3%
5 years	-57.2%
10 years	-77.1%
Since Jan 3, 2000	-52.8%
Compound annual growth, 26.9 years	-2.8%

8664 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 3.36 on Dec 29, 2017
All time low close: MYR 0.3020 on Apr 20, 2001
52 week high: MYR 1.21 on May 13, 2026
52 week low: MYR 0.5500 on Nov 12, 2026
Deepest drawdown: -88.7% from Dec 29, 2017 to Oct 21, 2022, not yet recovered
Best single session: +21.7% on May 29, 2020
Worst single session: -49.4% on Jun 16, 2000
Volatility, 1 year annualised: 38.2%
Sessions closing higher, 1 year: 38%
Best calendar year: 2024, +84%
Worst calendar year: 2022, -53%

8664 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.7101	MYR 1.21	MYR 0.5500	MYR 0.5550	-21.8%	1.9B	212
2025	MYR 1.39	MYR 1.42	MYR 0.7052	MYR 0.7101	-48.8%	1.9B	244
2024	MYR 0.7517	MYR 1.71	MYR 0.7423	MYR 1.39	+84.4%	4.6B	247
2023	MYR 0.5595	MYR 0.9960	MYR 0.4792	MYR 0.7517	+36.6%	2.1B	243
2022	MYR 1.18	MYR 1.30	MYR 0.3760	MYR 0.5503	-53.2%	987.3M	243
2021	MYR 0.8940	MYR 1.57	MYR 0.7709	MYR 1.18	+30.3%	948.9M	245
2020	MYR 1.43	MYR 1.43	MYR 0.5018	MYR 0.9032	-37.5%	1.6B	247
2019	MYR 2.07	MYR 2.32	MYR 1.07	MYR 1.45	-29.9%	904.8M	240
2018	MYR 2.91	MYR 2.91	MYR 1.71	MYR 2.06	-38.6%	593.2M	241
2017	MYR 2.43	MYR 3.49	MYR 2.42	MYR 3.36	+38.5%	854.2M	253
2016	MYR 2.30	MYR 2.77	MYR 2.01	MYR 2.43	+5.5%	364.7M	250
2015	MYR 2.30	MYR 2.55	MYR 2.10	MYR 2.30	-0.1%	226.4M	246
2014	MYR 2.02	MYR 2.52	MYR 1.84	MYR 2.30	+13.6%	267.1M	245
2013	MYR 2.00	MYR 2.65	MYR 1.82	MYR 2.03	+1.3%	722.5M	246
2012	MYR 2.40	MYR 2.56	MYR 1.93	MYR 2.00	-16.7%	337.5M	244
2011	MYR 2.41	MYR 2.81	MYR 1.85	MYR 2.40	+0.5%	897.2M	242
2010	MYR 1.53	MYR 2.48	MYR 1.43	MYR 2.39	+57.3%	556.8M	241
2009	MYR 1.17	MYR 1.83	MYR 1.06	MYR 1.52	+32.1%	393.4M	238
2008	MYR 1.74	MYR 1.96	MYR 0.8315	MYR 1.15	-33.9%	887.9M	238
2007	MYR 1.14	MYR 2.18	MYR 1.10	MYR 1.74	+52.9%	1.4B	238
2006	MYR 0.6789	MYR 1.19	MYR 0.6707	MYR 1.14	+69.7%	886.2M	242
2005	MYR 0.8325	MYR 0.9053	MYR 0.6296	MYR 0.6707	-20.9%	849.8M	247
2004	MYR 0.6654	MYR 0.8931	MYR 0.6046	MYR 0.8482	+27.5%	850.4M	262
2003	MYR 0.4529	MYR 0.7301	MYR 0.3763	MYR 0.6654	+46.9%	554.1M	261
2002	MYR 0.4156	MYR 0.6251	MYR 0.3753	MYR 0.4529	+9.0%	389.9M	261
2001	MYR 0.4014	MYR 0.4187	MYR 0.2960	MYR 0.4156	+3.5%	95.6M	261
2000	MYR 1.10	MYR 1.35	MYR 0.3567	MYR 0.4014	n/a	109.7M	260

8664 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 0.5550	-20.1%
October 2026	MYR 0.6950	-6.1%
September 2026	MYR 0.7400	-10.3%
August 2026	MYR 0.8250	-11.3%
July 2026	MYR 0.9300	-4.1%
June 2026	MYR 0.9700	-3.0%
May 2026	MYR 1.00	-3.8%
April 2026	MYR 1.04	+20.2%
March 2026	MYR 0.8650	-2.8%
February 2026	MYR 0.8900	-7.1%
January 2026	MYR 0.9581	+34.9%
December 2025	MYR 0.7101	-9.9%

About the 8664 data

Daily bars. 6,637 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A8664/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

8591 Crest Builder Holdings Berhad
8605 Federal International Holdings Berhad
8621 LPI Capital Bhd
8648 Jasa Kita Berhad
8672 Kamdar Group (M) Berhad
8702 Texchem Resources Bhd
8745 S & F Capital Berhad
8869 Press Metal Aluminium Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

8664 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market