Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.050	2.060	2.040	2.040	1.530	111,200
2022-10-06	2.040	2.050	2.020	2.030	1.522	51,300
2022-10-05	2.020	2.040	2.000	2.020	1.515	33,000
2022-10-04	1.950	1.990	1.950	1.990	1.492	10,000
2022-10-03	1.950	1.970	1.950	1.970	1.477	30,400
2022-09-30	1.930	1.950	1.930	1.940	1.455	77,900
2022-09-29	1.940	1.950	1.930	1.940	1.455	55,500
2022-09-28	1.960	1.960	1.910	1.930	1.447	267,400
2022-09-27	2.020	2.030	1.960	1.980	1.485	256,800
2022-09-26	2.030	2.060	2.020	2.020	1.515	214,500
2022-09-23	2.050	2.050	2.050	2.050	1.537	31,300
2022-09-22	2.030	2.100	2.030	2.050	1.537	30,200
2022-09-21	2.040	2.050	2.030	2.030	1.522	107,400
2022-09-20	2.050	2.050	2.040	2.050	1.537	303,200
2022-09-19	2.070	2.090	2.030	2.030	1.522	117,400
2022-09-15	2.100	2.100	2.070	2.070	1.552	66,800
2022-09-14	2.070	2.080	2.050	2.080	1.560	65,700
2022-09-13	2.100	2.100	2.080	2.080	1.560	57,000
2022-09-12	2.100	2.100	2.080	2.090	1.567	82,000
2022-09-09	2.100	2.120	2.070	2.120	1.590	119,200
2022-09-08	2.100	2.110	2.070	2.110	1.582	116,400
2022-09-07	2.100	2.110	2.080	2.090	1.567	89,800
2022-09-06	2.120	2.120	2.060	2.090	1.567	108,700
2022-09-05	2.050	2.050	2.050	2.050	1.537	13,100
2022-09-02	2.080	2.100	2.050	2.050	1.537	184,900
2022-09-01	2.130	2.130	2.070	2.080	1.560	199,000
2022-08-30	2.140	2.170	2.120	2.170	1.627	180,300
2022-08-29	2.130	2.130	2.120	2.120	1.590	120,700
2022-08-26	2.140	2.160	2.130	2.130	1.597	91,300
2022-08-25	2.110	2.140	2.110	2.130	1.597	190,200
2022-08-24	2.210	2.210	2.100	2.130	1.597	484,500
2022-08-23	2.180	2.220	2.180	2.220	1.665	41,600
2022-08-22	2.200	2.230	2.190	2.200	1.650	90,800
2022-08-19	2.250	2.250	2.190	2.230	1.672	188,700
2022-08-18	2.240	2.250	2.230	2.230	1.672	130,900
2022-08-17	2.260	2.260	2.240	2.240	1.680	100,900
2022-08-16	2.220	2.240	2.210	2.210	1.657	75,900
2022-08-15	2.260	2.280	2.220	2.220	1.665	92,400
2022-08-12	2.230	2.250	2.220	2.240	1.680	221,900
2022-08-11	2.210	2.230	2.210	2.230	1.672	13,500
2022-08-10	2.210	2.210	2.200	2.200	1.650	26,700
2022-08-09	2.220	2.220	2.200	2.210	1.657	63,300
2022-08-08	2.210	2.220	2.200	2.220	1.665	26,400
2022-08-05	2.230	2.230	2.190	2.200	1.650	36,400
2022-08-04	2.200	2.230	2.200	2.200	1.650	48,900
2022-08-03	2.180	2.210	2.180	2.190	1.642	34,700
2022-08-02	2.250	2.250	2.170	2.190	1.642	43,000
2022-08-01	2.220	2.250	2.200	2.250	1.687	100,000
2022-07-29	2.170	2.200	2.140	2.190	1.642	202,500
2022-07-28	2.150	2.160	2.120	2.160	1.620	184,100
2022-07-27	2.120	2.150	2.100	2.110	1.582	28,600
2022-07-26	2.110	2.130	2.100	2.110	1.582	62,900
2022-07-25	2.130	2.130	2.110	2.110	1.582	39,400
2022-07-22	2.150	2.150	2.120	2.140	1.605	46,300
2022-07-21	2.150	2.180	2.140	2.150	1.612	36,800
2022-07-20	2.100	2.170	2.100	2.140	1.605	111,300
2022-07-19	2.100	2.100	2.080	2.090	1.567	99,100
2022-07-18	2.070	2.120	2.030	2.100	1.575	185,200
2022-07-15	2.080	2.080	2.020	2.060	1.545	44,400
2022-07-14	2.100	2.110	2.080	2.100	1.575	56,500

← NewerPage 17 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.