Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.410	2.410	2.390	2.400	1.735	65,400
2022-01-12	2.390	2.410	2.380	2.400	1.735	40,800
2022-01-11	2.400	2.400	2.370	2.380	1.720	138,600
2022-01-10	2.420	2.420	2.400	2.420	1.749	80,100
2022-01-07	2.420	2.420	2.390	2.410	1.742	132,000
2022-01-06	2.430	2.440	2.420	2.420	1.749	23,000
2022-01-05	2.410	2.440	2.410	2.430	1.756	196,100
2022-01-04	2.410	2.410	2.380	2.400	1.735	48,800
2022-01-03	2.400	2.400	2.380	2.400	1.735	55,700
2021-12-31	2.470	2.480	2.450	2.480	1.720	74,200
2021-12-30	2.440	2.460	2.440	2.460	1.706	84,400
2021-12-29	2.450	2.450	2.420	2.420	1.678	60,500
2021-12-28	2.450	2.450	2.450	2.450	1.699	13,600
2021-12-27	2.450	2.450	2.440	2.450	1.699	32,600
2021-12-24	2.410	2.410	2.410	2.410	1.671	8,500
2021-12-23	2.450	2.450	2.410	2.410	1.671	11,100
2021-12-22	2.420	2.420	2.400	2.400	1.664	16,200
2021-12-21	2.370	2.400	2.370	2.400	1.664	27,900
2021-12-20	2.390	2.390	2.390	2.390	1.657	12,400
2021-12-17	2.350	2.410	2.350	2.380	1.650	7,400
2021-12-16	2.400	2.410	2.380	2.380	1.650	85,300
2021-12-15	2.430	2.450	2.410	2.410	1.671	123,300
2021-12-14	2.460	2.460	2.430	2.440	1.692	172,900
2021-12-13	2.460	2.460	2.440	2.440	1.692	124,000
2021-12-10	2.470	2.470	2.410	2.460	1.706	104,500
2021-12-09	2.420	2.440	2.420	2.440	1.692	95,000
2021-12-08	2.420	2.430	2.420	2.430	1.685	32,500
2021-12-07	2.380	2.460	2.380	2.400	1.664	17,700
2021-12-06	2.420	2.430	2.400	2.400	1.664	39,600
2021-12-02	2.420	2.460	2.420	2.460	1.706	7,300
2021-12-01	2.400	2.450	2.400	2.450	1.699	49,900
2021-11-30	2.420	2.450	2.420	2.430	1.685	67,300
2021-11-29	2.400	2.460	2.390	2.420	1.678	173,300
2021-11-26	2.490	2.490	2.420	2.420	1.678	249,000
2021-11-25	2.500	2.510	2.480	2.500	1.733	268,600
2021-11-24	2.520	2.520	2.490	2.490	1.727	247,700
2021-11-23	2.550	2.570	2.530	2.540	1.761	270,900
2021-11-22	2.550	2.560	2.510	2.530	1.754	276,000
2021-11-19	2.450	2.470	2.430	2.470	1.713	18,700
2021-11-18	2.460	2.470	2.460	2.470	1.713	6,400
2021-11-16	2.460	2.460	2.460	2.460	1.706	8,400
2021-11-15	2.440	2.460	2.430	2.460	1.706	16,600
2021-11-12	2.450	2.450	2.430	2.440	1.692	14,600
2021-11-11	2.410	2.430	2.410	2.420	1.678	17,200
2021-11-10	2.430	2.430	2.400	2.400	1.664	52,700
2021-11-09	2.510	2.510	2.430	2.430	1.685	329,300
2021-11-08	2.530	2.540	2.510	2.520	1.747	56,300
2021-11-05	2.550	2.550	2.520	2.540	1.761	24,200
2021-11-03	2.520	2.550	2.520	2.550	1.768	53,600
2021-11-02	2.530	2.540	2.520	2.540	1.761	53,400
2021-11-01	2.530	2.540	2.510	2.530	1.754	55,200
2021-10-29	2.540	2.540	2.520	2.540	1.761	79,100
2021-10-28	2.530	2.540	2.520	2.540	1.761	44,200
2021-10-27	2.560	2.570	2.530	2.550	1.768	161,500
2021-10-26	2.530	2.590	2.530	2.560	1.775	215,700
2021-10-25	2.530	2.550	2.520	2.530	1.754	92,300
2021-10-22	2.550	2.550	2.520	2.530	1.754	69,100
2021-10-21	2.550	2.570	2.540	2.550	1.768	196,500
2021-10-20	2.550	2.550	2.520	2.550	1.768	196,100

← NewerPage 20 of 20 · 1,199 trading days

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.