Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	2.140	2.160	2.140	2.140	1.721	1,700
2023-07-21	2.140	2.170	2.140	2.140	1.721	54,700
2023-07-20	2.100	2.150	2.100	2.140	1.721	19,600
2023-07-18	2.070	2.090	2.060	2.090	1.680	22,200
2023-07-17	2.070	2.080	2.060	2.070	1.664	142,600
2023-07-14	2.100	2.100	2.080	2.080	1.672	13,000
2023-07-13	2.080	2.080	2.070	2.070	1.664	18,800
2023-07-12	2.070	2.110	2.070	2.080	1.672	20,000
2023-07-11	2.090	2.090	2.060	2.080	1.672	134,500
2023-07-10	2.090	2.090	2.070	2.070	1.664	700
2023-07-06	2.110	2.110	2.070	2.070	1.664	11,800
2023-07-05	2.100	2.100	2.080	2.080	1.672	20,600
2023-07-04	2.100	2.120	2.090	2.090	1.680	37,700
2023-07-03	2.170	2.170	2.050	2.050	1.648	15,700
2023-06-28	2.020	2.030	2.020	2.030	1.632	6,000
2023-06-27	2.060	2.060	2.040	2.040	1.640	7,000
2023-06-23	2.040	2.040	2.030	2.030	1.632	4,700
2023-06-22	2.040	2.040	2.040	2.040	1.640	53,000
2023-06-21	2.050	2.050	2.040	2.040	1.640	40,900
2023-06-20	2.040	2.050	2.030	2.030	1.632	29,800
2023-06-19	2.040	2.040	2.020	2.030	1.632	78,500
2023-06-16	2.050	2.050	2.040	2.040	1.640	92,800
2023-06-15	2.050	2.050	2.040	2.040	1.640	104,000
2023-06-14	2.060	2.060	2.040	2.050	1.648	33,700
2023-06-13	2.060	2.060	2.060	2.060	1.656	4,600
2023-06-12	2.050	2.100	2.050	2.080	1.672	20,800
2023-06-09	2.040	2.060	2.040	2.050	1.648	23,400
2023-06-08	2.100	2.130	2.100	2.100	1.648	43,000
2023-06-07	2.120	2.120	2.100	2.100	1.648	66,000
2023-06-06	2.160	2.160	2.110	2.110	1.656	30,300
2023-06-02	2.120	2.120	2.120	2.120	1.664	10,600
2023-05-31	2.120	2.120	2.110	2.110	1.656	64,400
2023-05-30	2.110	2.130	2.110	2.130	1.672	6,000
2023-05-29	2.120	2.130	2.120	2.130	1.672	10,800
2023-05-26	2.130	2.130	2.130	2.130	1.672	15,200
2023-05-25	2.150	2.180	2.130	2.130	1.672	3,900
2023-05-24	2.180	2.190	2.160	2.160	1.695	41,000
2023-05-22	2.120	2.140	2.120	2.140	1.680	55,000
2023-05-19	2.120	2.150	2.120	2.130	1.672	29,000
2023-05-18	2.120	2.140	2.120	2.140	1.680	28,200
2023-05-17	2.100	2.120	2.100	2.120	1.664	36,000
2023-05-16	2.150	2.160	2.120	2.120	1.664	28,600
2023-05-15	2.190	2.190	2.120	2.120	1.664	52,300
2023-05-12	2.170	2.200	2.160	2.200	1.727	26,500
2023-05-11	2.170	2.180	2.160	2.180	1.711	2,100
2023-05-10	2.140	2.180	2.130	2.170	1.703	8,100
2023-05-09	2.130	2.160	2.130	2.160	1.695	22,100
2023-05-08	2.120	2.130	2.120	2.130	1.672	23,900
2023-05-05	2.150	2.150	2.120	2.120	1.664	8,900
2023-05-03	2.140	2.140	2.120	2.130	1.672	19,100
2023-05-02	2.160	2.160	2.120	2.140	1.680	7,700
2023-04-28	2.160	2.160	2.120	2.120	1.664	22,600
2023-04-26	2.180	2.180	2.140	2.140	1.680	22,400
2023-04-25	2.160	2.160	2.140	2.140	1.680	6,900
2023-04-20	2.160	2.170	2.160	2.170	1.703	3,100
2023-04-17	2.160	2.160	2.160	2.160	1.695	6,000
2023-04-14	2.170	2.170	2.150	2.150	1.687	44,500
2023-04-13	2.170	2.170	2.150	2.160	1.695	83,100
2023-04-12	2.170	2.170	2.170	2.170	1.703	5,900
2023-04-11	2.180	2.180	2.170	2.180	1.711	13,400

← NewerPage 14 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.