Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.070	2.070	2.070	2.070	1.664	3,000
2023-10-25	2.060	2.060	2.050	2.050	1.648	20,800
2023-10-24	2.060	2.060	2.060	2.060	1.656	5,000
2023-10-23	2.090	2.090	2.060	2.060	1.656	10,800
2023-10-20	2.070	2.080	2.070	2.080	1.672	5,000
2023-10-19	2.070	2.070	2.070	2.070	1.664	1,000
2023-10-18	2.090	2.090	2.070	2.070	1.664	40,200
2023-10-17	2.070	2.070	2.060	2.070	1.664	20,000
2023-10-16	2.090	2.120	2.090	2.100	1.688	13,000
2023-10-13	2.080	2.080	2.080	2.080	1.672	10,000
2023-10-12	2.060	2.100	2.060	2.100	1.688	16,100
2023-10-11	2.100	2.100	2.060	2.060	1.656	20,000
2023-10-10	2.080	2.080	2.070	2.070	1.664	2,500
2023-10-09	2.100	2.100	2.090	2.090	1.680	2,400
2023-10-05	2.130	2.130	2.100	2.100	1.688	4,000
2023-10-04	2.060	2.130	2.050	2.130	1.712	58,700
2023-10-03	2.070	2.070	2.070	2.070	1.664	2,000
2023-10-02	2.090	2.090	2.080	2.080	1.672	16,400
2023-09-29	2.100	2.100	2.090	2.090	1.680	25,000
2023-09-27	2.090	2.090	2.090	2.090	1.680	9,000
2023-09-26	2.100	2.100	2.100	2.100	1.688	37,000
2023-09-22	2.130	2.130	2.100	2.100	1.688	46,300
2023-09-21	2.140	2.140	2.110	2.140	1.721	34,100
2023-09-20	2.120	2.160	2.120	2.140	1.721	14,700
2023-09-19	2.140	2.140	2.120	2.120	1.704	4,300
2023-09-18	2.140	2.140	2.140	2.140	1.721	2,100
2023-09-15	2.120	2.170	2.120	2.150	1.729	40,400
2023-09-14	2.130	2.130	2.130	2.130	1.712	3,000
2023-09-13	2.130	2.150	2.130	2.150	1.729	10,300
2023-09-12	2.110	2.130	2.110	2.130	1.712	5,100
2023-09-11	2.110	2.110	2.110	2.110	1.696	31,600
2023-09-08	2.100	2.110	2.090	2.100	1.688	86,600
2023-09-07	2.130	2.130	2.100	2.120	1.704	83,100
2023-09-06	2.130	2.140	2.130	2.130	1.712	49,000
2023-09-05	2.140	2.140	2.140	2.140	1.721	13,100
2023-09-04	2.150	2.150	2.140	2.140	1.721	17,000
2023-09-01	2.120	2.190	2.110	2.150	1.729	47,100
2023-08-30	2.150	2.150	2.150	2.150	1.729	7,500
2023-08-29	2.150	2.150	2.150	2.150	1.729	7,900
2023-08-28	2.150	2.170	2.150	2.150	1.729	25,800
2023-08-25	2.140	2.170	2.140	2.160	1.737	28,000
2023-08-23	2.190	2.190	2.190	2.190	1.761	500
2023-08-21	2.130	2.200	2.130	2.190	1.761	7,500
2023-08-18	2.130	2.130	2.120	2.130	1.712	22,900
2023-08-17	2.130	2.160	2.130	2.130	1.712	13,100
2023-08-16	2.130	2.130	2.130	2.130	1.712	13,500
2023-08-15	2.110	2.170	2.110	2.160	1.737	74,400
2023-08-14	2.120	2.120	2.100	2.120	1.704	15,900
2023-08-11	2.110	2.110	2.110	2.110	1.696	7,000
2023-08-10	2.150	2.150	2.100	2.100	1.688	94,300
2023-08-09	2.160	2.160	2.150	2.150	1.729	44,600
2023-08-08	2.120	2.160	2.120	2.150	1.729	48,400
2023-08-04	2.140	2.180	2.140	2.180	1.753	36,600
2023-08-03	2.140	2.150	2.120	2.120	1.704	74,000
2023-08-02	2.120	2.150	2.120	2.140	1.721	19,900
2023-07-31	2.160	2.170	2.150	2.150	1.729	82,800
2023-07-28	2.140	2.150	2.140	2.150	1.729	46,100
2023-07-27	2.180	2.180	2.160	2.160	1.737	17,100
2023-07-26	2.200	2.200	2.150	2.180	1.753	109,300
2023-07-25	2.180	2.240	2.160	2.210	1.777	196,800

← NewerPage 13 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.