Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.260	4.340	4.260	4.320	4.253	82,000
2026-07-21	4.300	4.330	4.250	4.290	4.224	106,400
2026-07-20	4.300	4.360	4.300	4.320	4.253	117,700
2026-07-17	4.340	4.340	4.130	4.300	4.233	269,600
2026-07-16	4.310	4.370	4.290	4.340	4.273	244,000
2026-07-15	4.280	4.390	4.280	4.310	4.243	175,700
2026-07-14	4.070	4.320	4.070	4.290	4.224	452,100
2026-07-13	4.000	4.080	4.000	4.080	4.017	354,000
2026-07-10	4.010	4.030	3.990	3.990	3.928	276,300
2026-07-09	3.990	4.050	3.990	4.010	3.948	161,700
2026-07-08	3.960	4.050	3.960	4.000	3.938	168,000
2026-07-07	3.880	4.000	3.870	3.960	3.899	234,000
2026-07-06	3.870	3.890	3.850	3.870	3.810	173,700
2026-07-03	3.830	3.870	3.830	3.870	3.810	158,900
2026-07-02	3.800	3.840	3.800	3.830	3.771	92,500
2026-07-01	3.820	3.820	3.790	3.820	3.761	54,600
2026-06-30	3.780	3.830	3.780	3.810	3.751	61,200
2026-06-29	3.780	3.800	3.760	3.800	3.741	73,300
2026-06-26	3.800	3.820	3.780	3.790	3.731	86,800
2026-06-25	3.800	3.870	3.780	3.800	3.741	147,700
2026-06-24	3.770	3.860	3.760	3.840	3.781	152,100
2026-06-23	3.770	3.800	3.760	3.780	3.721	121,800
2026-06-22	3.770	3.860	3.760	3.780	3.721	103,500
2026-06-19	3.800	3.800	3.720	3.770	3.712	40,000
2026-06-18	3.770	3.820	3.770	3.800	3.741	73,600
2026-06-16	3.820	3.820	3.730	3.770	3.712	336,300
2026-06-15	3.870	3.870	3.750	3.770	3.712	79,500
2026-06-12	3.800	3.870	3.780	3.870	3.810	121,200
2026-06-11	3.800	3.880	3.800	3.870	3.761	49,200
2026-06-10	3.790	3.870	3.790	3.850	3.741	142,400
2026-06-09	3.820	3.850	3.790	3.820	3.712	48,700
2026-06-08	3.820	3.830	3.780	3.830	3.722	147,600
2026-06-05	3.860	3.860	3.760	3.800	3.693	135,100
2026-06-04	3.680	3.880	3.680	3.860	3.751	424,400
2026-06-03	3.620	3.690	3.620	3.680	3.576	285,600
2026-05-29	3.630	3.650	3.600	3.620	3.518	59,000
2026-05-28	3.630	3.650	3.620	3.650	3.547	91,200
2026-05-26	3.680	3.680	3.600	3.630	3.528	218,200
2026-05-25	3.710	3.720	3.680	3.690	3.586	214,500
2026-05-22	3.720	3.730	3.700	3.710	3.605	132,000
2026-05-21	3.690	3.760	3.690	3.720	3.615	227,400
2026-05-20	3.710	3.750	3.680	3.690	3.586	368,400
2026-05-19	3.720	3.730	3.700	3.720	3.615	66,200
2026-05-18	3.760	3.760	3.690	3.720	3.615	115,100
2026-05-15	3.730	3.740	3.700	3.740	3.635	182,400
2026-05-14	3.750	3.770	3.720	3.730	3.625	117,300
2026-05-13	3.740	3.740	3.720	3.730	3.625	141,700
2026-05-12	3.770	3.770	3.720	3.740	3.635	152,700
2026-05-11	3.730	3.780	3.730	3.770	3.664	40,300
2026-05-08	3.770	3.790	3.730	3.760	3.654	114,600
2026-05-07	3.800	3.810	3.700	3.770	3.664	105,600
2026-05-06	3.750	3.810	3.750	3.810	3.703	164,800
2026-05-05	3.650	3.810	3.650	3.750	3.644	112,600
2026-05-04	3.700	3.700	3.630	3.650	3.547	446,000
2026-04-30	3.640	3.680	3.620	3.660	3.557	35,600
2026-04-29	3.630	3.700	3.630	3.670	3.566	69,900
2026-04-28	3.700	3.700	3.630	3.690	3.586	66,700
2026-04-27	3.710	3.780	3.660	3.740	3.635	143,300
2026-04-24	3.710	3.870	3.710	3.770	3.664	318,000
2026-04-23	3.710	3.770	3.690	3.730	3.625	111,800

← NewerPage 2 of 5 · 245 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.