Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	2.110	2.130	2.110	2.110	1.582	71,000
2022-07-12	2.090	2.120	2.090	2.120	1.590	41,900
2022-07-08	2.060	2.120	2.060	2.110	1.582	61,700
2022-07-07	2.020	2.050	2.020	2.050	1.537	61,400
2022-07-06	2.080	2.090	2.010	2.020	1.515	738,700
2022-07-05	2.110	2.120	2.110	2.110	1.582	244,400
2022-07-04	2.110	2.120	2.110	2.110	1.582	234,700
2022-07-01	2.090	2.110	2.090	2.110	1.582	325,300
2022-06-30	2.100	2.140	2.090	2.100	1.575	303,100
2022-06-29	2.130	2.130	2.080	2.100	1.575	91,100
2022-06-28	2.070	2.130	2.070	2.130	1.597	77,300
2022-06-27	2.000	2.090	2.000	2.090	1.567	199,000
2022-06-24	2.040	2.080	1.990	2.000	1.500	560,300
2022-06-23	2.090	2.090	2.040	2.050	1.537	185,400
2022-06-22	2.150	2.190	2.080	2.090	1.567	226,400
2022-06-21	2.160	2.160	2.130	2.150	1.612	103,100
2022-06-20	2.200	2.200	2.120	2.130	1.597	606,100
2022-06-17	2.210	2.260	2.160	2.190	1.642	517,800
2022-06-16	2.350	2.350	2.210	2.230	1.672	426,700
2022-06-15	2.360	2.360	2.280	2.300	1.725	327,700
2022-06-14	2.320	2.410	2.310	2.390	1.792	284,500
2022-06-13	2.430	2.430	2.340	2.360	1.770	576,700
2022-06-10	2.510	2.510	2.430	2.460	1.845	397,800
2022-06-09	2.560	2.560	2.470	2.500	1.875	434,400
2022-06-08	2.590	2.600	2.560	2.570	1.927	89,400
2022-06-07	2.620	2.630	2.560	2.560	1.920	205,600
2022-06-03	2.640	2.640	2.610	2.610	1.957	226,900
2022-06-02	2.680	2.680	2.630	2.660	1.957	234,800
2022-06-01	2.670	2.690	2.640	2.650	1.950	321,900
2022-05-31	2.640	2.670	2.640	2.650	1.950	220,200
2022-05-30	2.640	2.650	2.630	2.630	1.935	215,500
2022-05-27	2.680	2.680	2.630	2.640	1.943	146,600
2022-05-26	2.670	2.700	2.620	2.660	1.957	1,038,000
2022-05-25	2.660	2.700	2.640	2.640	1.943	283,600
2022-05-24	2.750	2.750	2.640	2.650	1.950	634,000
2022-05-23	2.800	2.800	2.700	2.730	2.009	532,800
2022-05-20	2.660	2.710	2.640	2.700	1.987	379,800
2022-05-19	2.700	2.720	2.670	2.670	1.965	425,900
2022-05-18	2.760	2.770	2.720	2.720	2.002	240,100
2022-05-17	2.760	2.810	2.730	2.750	2.024	451,200
2022-05-13	2.760	2.800	2.740	2.760	2.031	208,700
2022-05-12	2.850	2.880	2.740	2.750	2.024	395,200
2022-05-11	2.850	2.890	2.820	2.860	2.105	255,600
2022-05-10	2.890	2.890	2.780	2.820	2.075	423,900
2022-05-09	2.950	2.980	2.890	2.910	2.141	783,600
2022-05-06	3.050	3.050	2.920	2.960	2.178	528,500
2022-05-05	3.120	3.130	3.070	3.080	2.266	511,300
2022-04-29	3.040	3.100	3.040	3.080	2.266	623,600
2022-04-28	3.040	3.060	3.020	3.050	2.244	523,800
2022-04-27	3.000	3.000	2.920	2.970	2.185	529,100
2022-04-26	3.000	3.050	2.970	2.990	2.200	379,900
2022-04-25	3.030	3.150	2.980	2.980	2.193	4,164,900
2022-04-22	2.940	2.940	2.880	2.940	2.163	434,900
2022-04-21	2.970	2.970	2.900	2.940	2.163	939,500
2022-04-20	2.930	3.000	2.920	2.940	2.163	1,741,600
2022-04-18	2.860	2.940	2.860	2.900	2.134	893,400
2022-04-15	2.860	2.870	2.820	2.850	2.097	324,000
2022-04-14	2.870	2.910	2.850	2.850	2.097	506,300
2022-04-13	2.900	2.920	2.850	2.860	2.105	1,148,300
2022-04-12	2.960	2.960	2.830	2.880	2.119	1,284,300

← NewerPage 18 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.