Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.720	3.740	3.720	3.730	3.625	77,200
2026-04-21	3.630	3.700	3.600	3.700	3.596	222,200
2026-04-20	3.540	3.660	3.540	3.650	3.547	204,200
2026-04-17	3.530	3.540	3.500	3.530	3.430	53,400
2026-04-16	3.480	3.530	3.480	3.520	3.421	206,400
2026-04-15	3.550	3.590	3.480	3.490	3.392	390,600
2026-04-14	3.590	3.610	3.560	3.560	3.460	157,400
2026-04-13	3.610	3.620	3.590	3.590	3.489	122,100
2026-04-10	3.660	3.660	3.580	3.610	3.508	162,800
2026-04-09	3.600	3.630	3.550	3.590	3.489	117,300
2026-04-08	3.670	3.670	3.540	3.590	3.489	413,800
2026-04-07	3.710	3.720	3.670	3.670	3.566	299,200
2026-04-06	3.600	3.770	3.600	3.700	3.596	657,500
2026-04-03	3.630	3.630	3.590	3.600	3.498	160,500
2026-04-02	3.600	3.660	3.590	3.640	3.537	493,100
2026-04-01	3.680	3.680	3.570	3.590	3.489	309,000
2026-03-31	3.690	3.700	3.630	3.680	3.576	229,400
2026-03-30	3.530	3.690	3.530	3.640	3.537	392,900
2026-03-27	3.520	3.560	3.520	3.550	3.450	154,600
2026-03-26	3.540	3.620	3.500	3.540	3.440	387,600
2026-03-25	3.480	3.550	3.470	3.520	3.421	152,900
2026-03-24	3.520	3.570	3.490	3.490	3.392	203,800
2026-03-19	3.580	3.650	3.570	3.620	3.518	220,400
2026-03-18	3.670	3.710	3.600	3.600	3.498	179,500
2026-03-17	3.700	3.730	3.680	3.690	3.586	175,500
2026-03-16	3.500	3.680	3.500	3.680	3.576	248,800
2026-03-13	3.700	3.700	3.490	3.490	3.392	172,900
2026-03-12	3.600	3.740	3.550	3.670	3.566	168,700
2026-03-11	3.650	3.650	3.600	3.620	3.469	157,000
2026-03-10	3.620	3.660	3.590	3.630	3.479	134,100
2026-03-09	3.480	3.620	3.480	3.600	3.450	182,300
2026-03-06	3.470	3.480	3.410	3.480	3.335	40,800
2026-03-05	3.470	3.510	3.470	3.480	3.335	65,800
2026-03-04	3.630	3.630	3.470	3.480	3.335	129,500
2026-03-03	3.510	3.580	3.510	3.530	3.383	58,700
2026-03-02	3.560	3.560	3.510	3.520	3.373	70,000
2026-02-27	3.580	3.600	3.550	3.560	3.412	112,900
2026-02-26	3.620	3.630	3.570	3.580	3.431	36,600
2026-02-25	3.630	3.630	3.570	3.600	3.450	49,100
2026-02-24	3.560	3.630	3.540	3.630	3.479	45,500
2026-02-23	3.540	3.590	3.540	3.590	3.441	44,600
2026-02-20	3.580	3.600	3.530	3.540	3.393	83,700
2026-02-19	3.470	3.530	3.460	3.490	3.345	45,900
2026-02-16	3.460	3.460	3.460	3.460	3.316	69,000
2026-02-13	3.460	3.480	3.460	3.460	3.316	7,300
2026-02-12	3.470	3.500	3.450	3.490	3.345	38,400
2026-02-11	3.430	3.470	3.420	3.470	3.326	35,300
2026-02-10	3.420	3.470	3.420	3.470	3.326	63,300
2026-02-09	3.400	3.460	3.400	3.450	3.306	28,800
2026-02-06	3.420	3.460	3.400	3.400	3.258	53,700
2026-02-05	3.490	3.490	3.250	3.420	3.278	206,700
2026-02-04	3.550	3.620	3.480	3.480	3.335	154,300
2026-02-03	3.460	3.550	3.460	3.550	3.402	238,100
2026-01-30	3.400	3.460	3.400	3.460	3.316	240,300
2026-01-29	3.350	3.410	3.340	3.400	3.258	122,900
2026-01-28	3.380	3.380	3.300	3.350	3.211	83,800
2026-01-27	3.350	3.400	3.350	3.400	3.258	155,300
2026-01-26	3.310	3.350	3.300	3.330	3.191	122,200
2026-01-23	3.310	3.320	3.300	3.310	3.172	34,700
2026-01-22	3.250	3.310	3.220	3.300	3.163	103,700

← NewerPage 3 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.