Sarawak Plantation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.050	2.130	2.040	2.110	1.777	564,300
2024-08-05	2.140	2.150	2.070	2.080	1.752	2,584,200
2024-08-02	2.150	2.190	2.140	2.150	1.811	36,900
2024-08-01	2.170	2.200	2.160	2.200	1.853	25,700
2024-07-31	2.160	2.170	2.150	2.170	1.828	29,300
2024-07-30	2.130	2.250	2.130	2.180	1.836	1,392,800
2024-07-29	2.130	2.170	2.130	2.150	1.811	436,400
2024-07-26	2.130	2.150	2.120	2.130	1.794	512,100
2024-07-25	2.130	2.160	2.130	2.150	1.811	592,700
2024-07-24	2.150	2.150	2.120	2.120	1.786	788,600
2024-07-23	2.170	2.170	2.100	2.110	1.777	1,049,400
2024-07-22	2.150	2.170	2.130	2.170	1.828	281,300
2024-07-19	2.160	2.170	2.130	2.160	1.819	466,000
2024-07-18	2.160	2.170	2.150	2.170	1.828	76,500
2024-07-17	2.180	2.180	2.180	2.180	1.836	9,200
2024-07-16	2.150	2.170	2.140	2.170	1.828	47,800
2024-07-15	2.180	2.180	2.150	2.150	1.811	21,500
2024-07-12	2.170	2.180	2.150	2.150	1.811	34,400
2024-07-10	2.140	2.170	2.140	2.170	1.828	9,500
2024-07-09	2.160	2.160	2.140	2.140	1.802	12,800
2024-07-05	2.150	2.170	2.150	2.170	1.828	21,000
2024-07-04	2.140	2.180	2.140	2.140	1.802	12,700
2024-07-03	2.140	2.140	2.140	2.140	1.802	21,100
2024-07-02	2.180	2.210	2.130	2.130	1.794	43,700
2024-07-01	2.120	2.120	2.120	2.120	1.786	15,500
2024-06-28	2.150	2.150	2.120	2.120	1.786	3,000
2024-06-27	2.140	2.150	2.120	2.150	1.811	41,700
2024-06-25	2.140	2.140	2.130	2.130	1.794	35,700
2024-06-24	2.170	2.190	2.150	2.190	1.845	64,600
2024-06-21	2.160	2.160	2.150	2.150	1.811	33,400
2024-06-20	2.180	2.180	2.150	2.160	1.819	22,100
2024-06-19	2.210	2.210	2.200	2.200	1.811	61,300
2024-06-18	2.220	2.220	2.200	2.200	1.811	40,300
2024-06-13	2.230	2.230	2.190	2.190	1.803	30,000
2024-06-12	2.200	2.220	2.180	2.220	1.827	57,500
2024-06-11	2.210	2.210	2.190	2.190	1.803	5,400
2024-06-10	2.170	2.180	2.170	2.180	1.794	23,000
2024-06-07	2.200	2.210	2.180	2.180	1.794	80,700
2024-06-06	2.210	2.210	2.180	2.180	1.794	6,400
2024-06-05	2.180	2.180	2.170	2.180	1.794	19,700
2024-06-04	2.170	2.180	2.160	2.180	1.794	28,700
2024-05-31	2.200	2.200	2.170	2.170	1.786	4,700
2024-05-30	2.180	2.200	2.180	2.200	1.811	17,200
2024-05-29	2.210	2.210	2.180	2.200	1.811	37,900
2024-05-28	2.210	2.210	2.180	2.180	1.794	28,900
2024-05-27	2.180	2.210	2.180	2.210	1.819	55,100
2024-05-24	2.200	2.200	2.180	2.180	1.794	75,000
2024-05-23	2.210	2.250	2.210	2.230	1.836	167,200
2024-05-21	2.180	2.190	2.180	2.180	1.794	28,600
2024-05-20	2.180	2.210	2.180	2.190	1.803	90,000
2024-05-17	2.190	2.200	2.190	2.190	1.803	37,300
2024-05-16	2.170	2.200	2.170	2.190	1.803	71,400
2024-05-15	2.160	2.170	2.160	2.170	1.786	23,000
2024-05-14	2.160	2.180	2.160	2.180	1.794	7,000
2024-05-13	2.150	2.170	2.150	2.160	1.778	48,600
2024-05-10	2.160	2.180	2.150	2.180	1.794	50,000
2024-05-09	2.200	2.200	2.160	2.170	1.786	12,200
2024-05-08	2.150	2.180	2.150	2.170	1.786	45,000
2024-05-07	2.150	2.160	2.140	2.150	1.770	56,400
2024-05-06	2.170	2.170	2.150	2.150	1.770	48,700

← NewerPage 10 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0750 MYR
2026-06-12	0.0500 MYR
2026-03-12	0.0500 MYR
2025-12-05	0.1500 MYR
2025-06-12	0.0500 MYR
2024-12-06	0.1500 MYR
2024-06-20	0.0500 MYR
2023-12-21	0.0500 MYR
2023-06-09	0.0500 MYR
2022-12-22	0.1000 MYR
2022-06-03	0.0500 MYR
2022-03-09	0.0500 MYR
2022-01-03	0.1000 MYR
2021-06-14	0.0500 MYR
2020-12-28	0.0500 MYR
2020-07-14	0.0500 MYR
2019-07-11	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.