Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.200	2.200	2.200	2.200	1.727	106,800
2023-01-06	2.200	2.200	2.180	2.190	1.719	54,200
2023-01-05	2.200	2.200	2.180	2.190	1.719	164,200
2023-01-04	2.140	2.210	2.130	2.190	1.719	193,300
2023-01-03	2.110	2.130	2.110	2.130	1.672	72,100
2022-12-30	2.100	2.110	2.100	2.110	1.656	45,600
2022-12-29	2.090	2.100	2.090	2.100	1.648	51,000
2022-12-28	2.090	2.130	2.090	2.090	1.640	114,900
2022-12-27	2.120	2.120	2.090	2.090	1.640	40,200
2022-12-23	2.130	2.130	2.100	2.100	1.648	129,600
2022-12-22	2.160	2.160	2.130	2.140	1.680	108,900
2022-12-21	2.260	2.260	2.240	2.250	1.687	122,700
2022-12-20	2.280	2.280	2.250	2.270	1.702	99,600
2022-12-19	2.280	2.290	2.280	2.280	1.710	62,600
2022-12-16	2.260	2.280	2.260	2.280	1.710	160,000
2022-12-15	2.280	2.280	2.260	2.260	1.695	178,400
2022-12-14	2.290	2.290	2.280	2.290	1.717	53,300
2022-12-13	2.290	2.300	2.270	2.290	1.717	149,000
2022-12-12	2.290	2.290	2.280	2.280	1.710	31,400
2022-12-09	2.300	2.320	2.300	2.300	1.725	114,500
2022-12-08	2.270	2.300	2.270	2.290	1.717	156,100
2022-12-07	2.260	2.280	2.260	2.280	1.710	147,700
2022-12-06	2.260	2.260	2.240	2.260	1.695	36,200
2022-12-05	2.270	2.270	2.250	2.260	1.695	88,000
2022-12-02	2.260	2.270	2.250	2.270	1.702	34,100
2022-12-01	2.250	2.270	2.250	2.260	1.695	75,000
2022-11-30	2.230	2.270	2.230	2.260	1.695	132,900
2022-11-29	2.270	2.290	2.230	2.260	1.695	202,000
2022-11-25	2.240	2.270	2.200	2.270	1.702	53,600
2022-11-24	2.200	2.240	2.200	2.240	1.680	47,500
2022-11-23	2.200	2.210	2.170	2.210	1.657	22,700
2022-11-22	2.220	2.240	2.180	2.210	1.657	108,300
2022-11-21	2.230	2.240	2.230	2.240	1.680	15,800
2022-11-17	2.240	2.250	2.230	2.250	1.687	82,900
2022-11-16	2.240	2.260	2.240	2.260	1.695	8,000
2022-11-15	2.250	2.260	2.250	2.260	1.695	42,800
2022-11-14	2.270	2.270	2.250	2.250	1.687	9,700
2022-11-11	2.220	2.270	2.220	2.270	1.702	35,100
2022-11-10	2.230	2.240	2.220	2.220	1.665	77,900
2022-11-09	2.230	2.250	2.230	2.230	1.672	31,200
2022-11-08	2.250	2.250	2.230	2.230	1.672	85,500
2022-11-07	2.280	2.300	2.260	2.260	1.695	54,700
2022-11-04	2.240	2.270	2.240	2.270	1.702	91,700
2022-11-03	2.260	2.270	2.230	2.240	1.680	85,400
2022-11-02	2.230	2.280	2.230	2.280	1.710	133,400
2022-11-01	2.220	2.240	2.220	2.240	1.680	46,300
2022-10-31	2.180	2.230	2.180	2.230	1.672	92,800
2022-10-28	2.180	2.180	2.160	2.180	1.635	158,100
2022-10-27	2.230	2.230	2.180	2.190	1.642	78,200
2022-10-26	2.170	2.200	2.160	2.200	1.650	173,800
2022-10-25	2.170	2.170	2.150	2.160	1.620	126,300
2022-10-21	2.120	2.170	2.090	2.150	1.612	129,800
2022-10-20	2.150	2.180	2.140	2.160	1.620	64,800
2022-10-19	2.110	2.150	2.100	2.110	1.582	163,600
2022-10-18	2.040	2.120	2.040	2.100	1.575	87,500
2022-10-17	2.050	2.050	2.040	2.040	1.530	6,000
2022-10-14	2.030	2.090	2.020	2.030	1.522	83,300
2022-10-13	2.020	2.040	2.020	2.020	1.515	26,500
2022-10-12	2.030	2.030	2.030	2.030	1.522	10,200
2022-10-11	2.030	2.040	2.020	2.020	1.515	33,800

← NewerPage 16 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.