Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	2.170	2.180	2.160	2.160	1.778	24,600
2024-04-30	2.170	2.200	2.160	2.200	1.811	36,600
2024-04-29	2.170	2.200	2.170	2.200	1.811	4,700
2024-04-26	2.170	2.210	2.170	2.200	1.811	11,900
2024-04-25	2.200	2.200	2.170	2.170	1.786	12,000
2024-04-24	2.160	2.210	2.160	2.210	1.819	37,500
2024-04-23	2.160	2.160	2.160	2.160	1.778	200
2024-04-22	2.150	2.210	2.150	2.210	1.819	19,300
2024-04-19	2.230	2.230	2.230	2.230	1.836	500
2024-04-18	2.150	2.240	2.130	2.230	1.836	62,100
2024-04-17	2.180	2.200	2.180	2.190	1.803	15,500
2024-04-16	2.210	2.210	2.120	2.150	1.770	101,300
2024-04-15	2.210	2.250	2.210	2.230	1.836	21,600
2024-04-12	2.250	2.250	2.220	2.230	1.836	55,900
2024-04-09	2.230	2.250	2.230	2.250	1.852	51,300
2024-04-08	2.200	2.230	2.200	2.220	1.827	63,900
2024-04-05	2.190	2.200	2.190	2.200	1.811	23,000
2024-04-04	2.220	2.220	2.200	2.200	1.811	43,600
2024-04-03	2.200	2.220	2.200	2.220	1.827	96,100
2024-04-02	2.170	2.200	2.170	2.200	1.811	23,600
2024-04-01	2.190	2.200	2.160	2.160	1.778	26,400
2024-03-29	2.160	2.190	2.160	2.190	1.803	33,200
2024-03-27	2.150	2.160	2.150	2.160	1.778	18,500
2024-03-26	2.160	2.200	2.160	2.160	1.778	119,600
2024-03-25	2.150	2.160	2.150	2.150	1.770	10,300
2024-03-22	2.170	2.170	2.150	2.150	1.770	42,900
2024-03-21	2.160	2.170	2.150	2.150	1.770	101,800
2024-03-20	2.170	2.180	2.160	2.160	1.778	39,900
2024-03-19	2.180	2.180	2.180	2.180	1.794	3,500
2024-03-18	2.190	2.210	2.170	2.170	1.786	46,700
2024-03-15	2.170	2.180	2.160	2.180	1.794	62,500
2024-03-14	2.170	2.180	2.170	2.170	1.786	32,300
2024-03-13	2.190	2.190	2.170	2.180	1.794	87,400
2024-03-12	2.190	2.190	2.170	2.190	1.803	66,800
2024-03-11	2.160	2.190	2.160	2.190	1.803	4,900
2024-03-08	2.220	2.220	2.160	2.190	1.803	57,800
2024-03-07	2.160	2.220	2.160	2.220	1.827	145,600
2024-03-06	2.100	2.160	2.100	2.150	1.770	57,300
2024-03-05	2.130	2.130	2.100	2.120	1.745	11,200
2024-03-04	2.110	2.130	2.100	2.130	1.753	37,000
2024-03-01	2.090	2.110	2.090	2.100	1.729	45,300
2024-02-29	2.090	2.120	2.080	2.090	1.720	103,500
2024-02-28	2.100	2.130	2.090	2.100	1.729	170,900
2024-02-27	2.120	2.130	2.100	2.100	1.729	106,000
2024-02-26	2.160	2.170	2.090	2.120	1.745	169,500
2024-02-23	2.180	2.180	2.140	2.160	1.778	107,900
2024-02-22	2.240	2.240	2.180	2.220	1.827	156,500
2024-02-21	2.270	2.270	2.240	2.250	1.852	74,500
2024-02-20	2.220	2.260	2.210	2.260	1.860	217,700
2024-02-19	2.170	2.220	2.170	2.210	1.819	151,100
2024-02-16	2.180	2.180	2.160	2.170	1.786	33,100
2024-02-15	2.140	2.200	2.130	2.150	1.770	27,100
2024-02-14	2.160	2.160	2.140	2.140	1.761	26,700
2024-02-08	2.140	2.160	2.130	2.160	1.778	32,100
2024-02-06	2.150	2.190	2.120	2.190	1.803	47,800
2024-02-05	2.190	2.190	2.150	2.150	1.770	12,800
2024-02-02	2.200	2.200	2.160	2.170	1.786	64,100
2024-01-31	2.200	2.200	2.190	2.190	1.803	26,000
2024-01-30	2.220	2.240	2.200	2.200	1.811	95,000
2024-01-29	2.200	2.240	2.200	2.240	1.844	110,700

← NewerPage 11 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.