Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	2.180	2.180	2.160	2.180	1.711	14,300
2023-04-07	2.170	2.180	2.170	2.180	1.711	23,800
2023-04-06	2.190	2.190	2.170	2.180	1.711	9,800
2023-04-05	2.180	2.180	2.180	2.180	1.711	9,000
2023-04-04	2.160	2.180	2.160	2.180	1.711	23,400
2023-04-03	2.170	2.180	2.170	2.170	1.703	6,500
2023-03-31	2.170	2.170	2.170	2.170	1.703	30,200
2023-03-30	2.170	2.180	2.170	2.170	1.703	215,800
2023-03-29	2.170	2.190	2.160	2.190	1.719	48,600
2023-03-28	2.150	2.180	2.150	2.180	1.711	66,100
2023-03-27	2.150	2.150	2.140	2.140	1.680	54,300
2023-03-24	2.170	2.170	2.150	2.150	1.687	453,000
2023-03-23	2.170	2.180	2.170	2.170	1.703	156,300
2023-03-22	2.170	2.170	2.170	2.170	1.703	128,000
2023-03-21	2.170	2.170	2.170	2.170	1.703	28,600
2023-03-20	2.170	2.170	2.160	2.170	1.703	153,500
2023-03-17	2.160	2.170	2.160	2.170	1.703	21,200
2023-03-16	2.160	2.170	2.150	2.160	1.695	148,600
2023-03-15	2.160	2.170	2.160	2.170	1.703	170,000
2023-03-14	2.170	2.170	2.140	2.160	1.695	415,300
2023-03-13	2.150	2.160	2.150	2.160	1.695	77,000
2023-03-10	2.170	2.170	2.170	2.170	1.703	83,700
2023-03-09	2.180	2.180	2.170	2.180	1.711	35,900
2023-03-08	2.170	2.180	2.170	2.180	1.711	137,000
2023-03-07	2.190	2.190	2.180	2.180	1.711	32,200
2023-03-06	2.160	2.190	2.160	2.190	1.719	15,000
2023-03-03	2.200	2.200	2.170	2.170	1.703	41,000
2023-03-02	2.120	2.180	2.120	2.170	1.703	142,700
2023-03-01	2.130	2.140	2.120	2.120	1.664	68,900
2023-02-28	2.140	2.140	2.130	2.130	1.672	31,700
2023-02-27	2.140	2.140	2.130	2.140	1.680	110,700
2023-02-24	2.130	2.160	2.120	2.120	1.664	171,200
2023-02-23	2.150	2.150	2.120	2.120	1.664	253,100
2023-02-22	2.170	2.180	2.120	2.140	1.680	494,100
2023-02-21	2.220	2.240	2.220	2.220	1.742	62,600
2023-02-20	2.190	2.220	2.190	2.220	1.742	74,500
2023-02-17	2.160	2.190	2.160	2.190	1.719	49,600
2023-02-16	2.140	2.190	2.140	2.150	1.687	32,100
2023-02-15	2.140	2.150	2.130	2.130	1.672	31,500
2023-02-14	2.140	2.140	2.130	2.130	1.672	67,200
2023-02-13	2.150	2.150	2.120	2.150	1.687	32,000
2023-02-10	2.160	2.160	2.150	2.160	1.695	16,100
2023-02-09	2.160	2.170	2.160	2.160	1.695	18,000
2023-02-08	2.190	2.190	2.160	2.160	1.695	20,300
2023-02-07	2.190	2.190	2.180	2.190	1.719	10,500
2023-02-03	2.170	2.180	2.170	2.180	1.711	28,300
2023-02-02	2.150	2.180	2.120	2.170	1.703	162,700
2023-01-31	2.160	2.160	2.140	2.140	1.680	44,500
2023-01-30	2.170	2.180	2.160	2.160	1.695	40,400
2023-01-27	2.160	2.210	2.160	2.160	1.695	42,900
2023-01-26	2.120	2.160	2.110	2.160	1.695	161,200
2023-01-20	2.150	2.170	2.140	2.140	1.680	23,700
2023-01-19	2.170	2.170	2.160	2.160	1.695	45,200
2023-01-18	2.170	2.170	2.170	2.170	1.703	36,800
2023-01-17	2.180	2.180	2.170	2.170	1.703	40,500
2023-01-16	2.200	2.200	2.180	2.180	1.711	138,700
2023-01-13	2.190	2.200	2.190	2.190	1.719	80,200
2023-01-12	2.200	2.200	2.180	2.190	1.719	53,400
2023-01-11	2.190	2.200	2.180	2.200	1.727	53,300
2023-01-10	2.190	2.200	2.180	2.200	1.727	51,400

← NewerPage 15 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.