Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-01-26	2.190	2.190	2.190	2.190	1.803	39,800
2024-01-24	2.150	2.180	2.150	2.180	1.794	50,500
2024-01-23	2.140	2.170	2.140	2.170	1.786	51,500
2024-01-22	2.150	2.170	2.130	2.160	1.778	59,000
2024-01-19	2.150	2.170	2.140	2.160	1.778	28,800
2024-01-18	2.150	2.180	2.130	2.140	1.761	17,900
2024-01-17	2.150	2.150	2.130	2.130	1.753	32,600
2024-01-16	2.150	2.180	2.150	2.150	1.770	31,100
2024-01-15	2.140	2.150	2.120	2.120	1.745	59,000
2024-01-12	2.130	2.140	2.120	2.140	1.761	27,500
2024-01-11	2.120	2.130	2.120	2.120	1.745	23,200
2024-01-10	2.110	2.110	2.100	2.100	1.729	34,000
2024-01-09	2.100	2.110	2.100	2.110	1.737	31,100
2024-01-08	2.100	2.100	2.090	2.100	1.729	343,900
2024-01-05	2.080	2.150	2.080	2.100	1.729	93,400
2024-01-04	2.090	2.110	2.090	2.090	1.720	43,400
2024-01-03	2.100	2.100	2.080	2.080	1.712	57,600
2024-01-02	2.100	2.100	2.090	2.100	1.729	21,900
2023-12-29	2.100	2.100	2.100	2.100	1.729	59,900
2023-12-28	2.100	2.120	2.100	2.120	1.745	25,700
2023-12-27	2.100	2.100	2.100	2.100	1.729	9,000
2023-12-26	2.090	2.110	2.090	2.110	1.737	22,200
2023-12-22	2.090	2.090	2.090	2.090	1.720	9,700
2023-12-21	2.140	2.140	2.080	2.090	1.720	71,900
2023-12-20	2.170	2.170	2.150	2.150	1.729	118,000
2023-12-19	2.160	2.170	2.160	2.170	1.745	92,500
2023-12-18	2.160	2.180	2.160	2.160	1.737	80,200
2023-12-15	2.160	2.170	2.160	2.160	1.737	176,000
2023-12-14	2.160	2.160	2.150	2.150	1.729	138,000
2023-12-13	2.160	2.170	2.160	2.170	1.745	4,400
2023-12-12	2.160	2.160	2.140	2.160	1.737	775,600
2023-12-11	2.140	2.140	2.140	2.140	1.721	3,000
2023-12-08	2.150	2.160	2.150	2.160	1.737	10,100
2023-12-07	2.160	2.160	2.150	2.160	1.737	42,000
2023-12-06	2.160	2.160	2.150	2.160	1.737	73,300
2023-12-05	2.160	2.160	2.150	2.160	1.737	129,800
2023-12-04	2.160	2.160	2.140	2.150	1.729	249,800
2023-12-01	2.170	2.170	2.160	2.170	1.745	58,000
2023-11-30	2.170	2.170	2.160	2.170	1.745	110,500
2023-11-29	2.160	2.170	2.150	2.160	1.737	168,000
2023-11-28	2.160	2.180	2.150	2.160	1.737	377,700
2023-11-27	2.140	2.140	2.140	2.140	1.721	1,400
2023-11-24	2.160	2.160	2.160	2.160	1.737	8,000
2023-11-23	2.120	2.160	2.120	2.160	1.737	7,500
2023-11-22	2.130	2.170	2.120	2.170	1.745	38,100
2023-11-21	2.120	2.150	2.120	2.150	1.729	7,100
2023-11-20	2.160	2.160	2.120	2.120	1.704	4,200
2023-11-17	2.130	2.180	2.130	2.160	1.737	28,000
2023-11-16	2.150	2.150	2.150	2.150	1.729	5,000
2023-11-15	2.130	2.180	2.130	2.160	1.737	56,900
2023-11-14	2.110	2.120	2.110	2.120	1.704	19,800
2023-11-10	2.100	2.100	2.090	2.090	1.680	38,500
2023-11-09	2.110	2.130	2.090	2.090	1.680	12,600
2023-11-08	2.100	2.100	2.100	2.100	1.688	7,600
2023-11-07	2.090	2.110	2.090	2.110	1.696	57,800
2023-11-06	2.100	2.100	2.090	2.100	1.688	25,000
2023-11-03	2.070	2.100	2.070	2.100	1.688	20,100
2023-11-02	2.070	2.070	2.060	2.070	1.664	12,100

← NewerPage 12 of 21 · 1,203 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.