Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.850	2.860	2.840	2.850	2.602	53,300
2025-10-24	2.850	2.850	2.850	2.850	2.602	13,900
2025-10-23	2.800	2.840	2.800	2.840	2.593	4,900
2025-10-22	2.850	2.850	2.820	2.820	2.574	25,300
2025-10-21	2.850	2.850	2.830	2.850	2.602	24,000
2025-10-17	2.820	2.900	2.820	2.830	2.583	29,700
2025-10-16	2.870	2.870	2.770	2.820	2.574	447,800
2025-10-15	2.950	2.950	2.840	2.840	2.593	155,200
2025-10-14	2.940	2.940	2.840	2.850	2.602	236,400
2025-10-13	2.910	2.940	2.910	2.920	2.666	41,200
2025-10-10	2.920	2.950	2.910	2.910	2.657	132,300
2025-10-09	2.880	2.910	2.880	2.900	2.647	32,900
2025-10-08	2.920	2.920	2.880	2.880	2.629	56,000
2025-10-07	2.870	2.900	2.850	2.890	2.638	145,800
2025-10-06	2.820	2.860	2.820	2.850	2.602	77,800
2025-10-03	2.760	2.800	2.760	2.800	2.556	19,300
2025-10-02	2.770	2.770	2.740	2.760	2.520	57,400
2025-10-01	2.720	2.740	2.720	2.740	2.501	6,600
2025-09-30	2.710	2.730	2.710	2.720	2.483	98,300
2025-09-29	2.750	2.750	2.720	2.730	2.492	37,200
2025-09-26	2.730	2.730	2.710	2.730	2.492	5,400
2025-09-25	2.710	2.710	2.690	2.700	2.465	47,300
2025-09-24	2.700	2.700	2.670	2.680	2.447	89,600
2025-09-23	2.730	2.740	2.700	2.700	2.465	68,400
2025-09-22	2.750	2.750	2.730	2.730	2.492	12,800
2025-09-19	2.730	2.750	2.730	2.740	2.501	7,000
2025-09-18	2.740	2.750	2.730	2.730	2.492	14,800
2025-09-17	2.750	2.750	2.730	2.740	2.501	8,700
2025-09-12	2.740	2.750	2.740	2.750	2.510	17,600
2025-09-11	2.740	2.750	2.740	2.750	2.510	14,700
2025-09-10	2.710	2.750	2.710	2.740	2.501	31,500
2025-09-09	2.750	2.750	2.720	2.720	2.483	4,600
2025-09-08	2.740	2.750	2.720	2.720	2.483	24,600
2025-09-04	2.700	2.700	2.700	2.700	2.465	18,200
2025-09-03	2.690	2.700	2.690	2.700	2.465	44,600
2025-09-02	2.670	2.690	2.670	2.680	2.447	17,100
2025-08-29	2.650	2.680	2.650	2.670	2.437	52,500
2025-08-28	2.700	2.700	2.680	2.680	2.447	32,600
2025-08-27	2.650	2.700	2.650	2.700	2.465	168,000
2025-08-26	2.640	2.640	2.640	2.640	2.410	3,100
2025-08-25	2.650	2.680	2.640	2.680	2.447	10,100
2025-08-22	2.660	2.690	2.640	2.650	2.419	150,900
2025-08-21	2.650	2.670	2.620	2.670	2.437	51,900
2025-08-20	2.670	2.670	2.640	2.640	2.410	31,300
2025-08-19	2.650	2.700	2.650	2.670	2.437	23,100
2025-08-18	2.660	2.660	2.640	2.650	2.419	52,600
2025-08-15	2.680	2.680	2.660	2.660	2.428	51,100
2025-08-14	2.690	2.700	2.650	2.670	2.437	46,900
2025-08-13	2.620	2.690	2.620	2.690	2.456	59,400
2025-08-12	2.590	2.620	2.590	2.610	2.383	42,000
2025-08-11	2.570	2.590	2.570	2.590	2.364	44,500
2025-08-08	2.560	2.570	2.560	2.570	2.346	17,000
2025-08-07	2.560	2.560	2.550	2.560	2.337	18,000
2025-08-06	2.550	2.570	2.550	2.560	2.337	23,300
2025-08-05	2.580	2.580	2.540	2.550	2.328	25,000
2025-08-04	2.570	2.580	2.570	2.580	2.355	87,100
2025-08-01	2.550	2.570	2.550	2.570	2.346	101,100
2025-07-31	2.550	2.550	2.540	2.550	2.328	173,200
2025-07-30	2.550	2.560	2.550	2.550	2.328	354,800
2025-07-29	2.530	2.550	2.530	2.550	2.328	19,200

← NewerPage 5 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.