Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	2.960	2.960	2.830	2.880	2.119	1,284,300
2022-04-11	2.750	2.930	2.750	2.880	2.119	1,482,700
2022-04-08	2.710	2.770	2.710	2.730	2.009	278,600
2022-04-07	2.730	2.740	2.690	2.700	1.987	226,300
2022-04-06	2.710	2.750	2.700	2.730	2.009	671,800
2022-04-05	2.700	2.740	2.690	2.700	1.987	735,500
2022-04-04	2.630	2.740	2.600	2.690	1.979	555,500
2022-04-01	2.640	2.670	2.600	2.610	1.921	442,500
2022-03-31	2.650	2.650	2.630	2.640	1.943	76,100
2022-03-30	2.650	2.700	2.610	2.650	1.950	312,000
2022-03-29	2.680	2.720	2.640	2.660	1.957	197,200
2022-03-28	2.690	2.730	2.660	2.700	1.987	180,900
2022-03-25	2.700	2.740	2.690	2.710	1.994	211,500
2022-03-24	2.750	2.800	2.690	2.700	1.987	576,500
2022-03-23	2.700	2.750	2.680	2.700	1.987	690,600
2022-03-22	2.580	2.720	2.580	2.680	1.972	760,400
2022-03-21	2.600	2.620	2.560	2.580	1.898	573,500
2022-03-18	2.540	2.620	2.540	2.610	1.921	592,800
2022-03-17	2.610	2.660	2.490	2.560	1.884	1,088,100
2022-03-16	2.570	2.660	2.570	2.610	1.921	801,800
2022-03-15	2.650	2.700	2.580	2.580	1.898	1,479,600
2022-03-14	2.780	2.810	2.630	2.650	1.950	1,048,100
2022-03-11	2.810	2.840	2.740	2.780	2.046	852,400
2022-03-10	2.910	2.910	2.740	2.810	2.068	1,540,700
2022-03-09	2.800	2.970	2.720	2.940	2.163	2,017,200
2022-03-08	2.840	2.920	2.740	2.810	2.031	1,877,600
2022-03-07	3.120	3.120	2.860	2.900	2.096	2,394,400
2022-03-04	3.310	3.310	3.120	3.120	2.255	1,981,000
2022-03-03	3.360	3.360	3.290	3.320	2.400	1,323,200
2022-03-02	3.300	3.380	3.290	3.350	2.421	2,462,500
2022-03-01	3.340	3.350	3.150	3.300	2.385	2,079,900
2022-02-28	3.100	3.370	3.100	3.310	2.392	3,941,400
2022-02-25	3.130	3.160	3.050	3.070	2.219	1,878,400
2022-02-24	3.120	3.140	2.970	3.100	2.241	3,733,800
2022-02-23	3.100	3.220	3.080	3.160	2.284	2,807,200
2022-02-22	3.060	3.130	3.020	3.060	2.212	1,828,900
2022-02-21	3.060	3.240	2.900	3.010	2.175	4,278,800
2022-02-18	2.840	3.000	2.820	2.980	2.154	2,311,400
2022-02-17	2.750	2.850	2.740	2.840	2.053	3,123,000
2022-02-16	2.750	2.750	2.700	2.740	1.980	1,020,600
2022-02-15	2.650	2.740	2.650	2.740	1.980	1,412,500
2022-02-14	2.650	2.710	2.630	2.640	1.908	1,879,200
2022-02-11	2.540	2.650	2.530	2.620	1.894	1,737,100
2022-02-10	2.510	2.550	2.510	2.540	1.836	327,800
2022-02-09	2.520	2.540	2.510	2.510	1.814	318,500
2022-02-08	2.540	2.540	2.510	2.520	1.821	620,600
2022-02-07	2.510	2.620	2.510	2.530	1.829	1,508,300
2022-02-04	2.470	2.520	2.460	2.510	1.814	437,600
2022-02-03	2.430	2.470	2.430	2.470	1.785	382,100
2022-01-31	2.390	2.420	2.390	2.420	1.749	173,800
2022-01-28	2.350	2.390	2.350	2.390	1.727	129,700
2022-01-27	2.380	2.390	2.330	2.350	1.698	316,400
2022-01-26	2.380	2.380	2.370	2.370	1.713	6,700
2022-01-25	2.380	2.380	2.370	2.370	1.713	105,100
2022-01-24	2.400	2.410	2.390	2.400	1.735	68,400
2022-01-21	2.400	2.410	2.400	2.410	1.742	59,500
2022-01-20	2.390	2.400	2.390	2.400	1.735	94,100
2022-01-19	2.380	2.390	2.380	2.380	1.720	26,200
2022-01-17	2.380	2.390	2.380	2.390	1.727	69,500
2022-01-14	2.390	2.400	2.390	2.390	1.727	67,400

← NewerPage 19 of 20 · 1,199 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.