Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	3.220	3.250	3.220	3.240	3.105	53,500
2026-01-20	3.260	3.260	3.220	3.220	3.086	98,400
2026-01-19	3.240	3.270	3.240	3.250	3.115	133,000
2026-01-16	3.260	3.260	3.200	3.220	3.086	166,300
2026-01-15	3.260	3.270	3.240	3.250	3.115	95,700
2026-01-14	3.200	3.290	3.200	3.260	3.124	103,200
2026-01-13	3.260	3.300	3.200	3.200	3.067	106,100
2026-01-12	3.160	3.260	3.160	3.250	3.115	344,800
2026-01-09	3.140	3.150	3.120	3.140	3.009	222,600
2026-01-08	3.140	3.160	3.120	3.140	3.009	149,600
2026-01-07	3.090	3.140	3.080	3.140	3.009	182,900
2026-01-06	3.090	3.100	3.080	3.090	2.961	73,600
2026-01-05	3.090	3.090	3.060	3.080	2.952	103,400
2026-01-02	2.980	3.080	2.980	3.070	2.942	93,700
2025-12-31	2.960	3.000	2.950	2.980	2.856	50,200
2025-12-30	2.970	2.980	2.930	2.970	2.846	49,300
2025-12-29	2.940	2.970	2.940	2.970	2.846	38,900
2025-12-26	2.850	2.950	2.850	2.950	2.827	163,000
2025-12-24	2.840	2.870	2.840	2.850	2.731	211,700
2025-12-23	2.780	2.830	2.750	2.830	2.712	32,300
2025-12-22	2.840	2.840	2.780	2.780	2.664	56,500
2025-12-19	2.810	2.840	2.810	2.820	2.703	82,800
2025-12-18	2.760	2.800	2.760	2.800	2.683	50,200
2025-12-17	2.870	2.870	2.670	2.770	2.655	77,400
2025-12-16	2.900	2.900	2.860	2.870	2.751	98,800
2025-12-15	2.920	2.920	2.890	2.890	2.770	71,100
2025-12-12	2.930	2.930	2.920	2.920	2.798	81,100
2025-12-11	2.950	2.960	2.940	2.940	2.818	50,200
2025-12-10	2.980	2.980	2.950	2.960	2.837	61,300
2025-12-09	2.960	2.970	2.940	2.960	2.837	24,200
2025-12-08	2.960	2.970	2.940	2.970	2.846	56,600
2025-12-05	3.020	3.020	2.920	2.960	2.837	113,900
2025-12-04	3.160	3.170	3.140	3.160	2.885	143,000
2025-12-03	3.130	3.150	3.130	3.140	2.866	321,600
2025-12-02	3.100	3.130	3.090	3.130	2.857	571,500
2025-12-01	3.090	3.110	3.090	3.100	2.830	286,100
2025-11-28	3.120	3.120	3.080	3.080	2.812	142,200
2025-11-27	3.120	3.130	3.100	3.120	2.848	150,400
2025-11-26	3.110	3.120	3.090	3.120	2.848	240,500
2025-11-25	3.120	3.120	3.090	3.110	2.839	264,500
2025-11-24	3.090	3.150	3.080	3.110	2.839	297,600
2025-11-21	3.120	3.120	3.050	3.050	2.784	31,800
2025-11-20	3.080	3.110	3.050	3.090	2.821	106,800
2025-11-19	3.020	3.050	3.020	3.040	2.775	36,600
2025-11-18	3.030	3.030	3.010	3.020	2.757	23,400
2025-11-17	2.990	3.020	2.990	3.010	2.748	123,700
2025-11-14	2.980	3.000	2.980	2.980	2.720	154,300
2025-11-13	3.000	3.000	3.000	3.000	2.739	41,700
2025-11-12	2.980	2.980	2.970	2.970	2.711	16,100
2025-11-11	3.030	3.030	2.950	2.980	2.720	18,400
2025-11-10	3.000	3.040	3.000	3.000	2.739	72,600
2025-11-07	3.000	3.000	2.980	3.000	2.739	75,000
2025-11-06	2.950	2.990	2.950	2.980	2.720	217,100
2025-11-05	2.910	2.960	2.900	2.950	2.693	258,200
2025-11-04	2.900	2.950	2.900	2.920	2.666	268,600
2025-11-03	2.860	2.900	2.860	2.890	2.638	86,900
2025-10-31	2.850	2.850	2.830	2.850	2.602	38,900
2025-10-30	2.850	2.860	2.850	2.850	2.602	9,100
2025-10-29	2.850	2.860	2.850	2.850	2.602	40,100
2025-10-28	2.850	2.850	2.850	2.850	2.602	17,000

← NewerPage 4 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.