Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.530	2.530	2.520	2.520	2.300	2,900
2025-07-25	2.560	2.560	2.510	2.510	2.291	80,300
2025-07-24	2.540	2.560	2.520	2.560	2.337	83,600
2025-07-23	2.530	2.550	2.530	2.540	2.319	22,700
2025-07-22	2.540	2.540	2.530	2.530	2.310	5,700
2025-07-21	2.500	2.520	2.500	2.520	2.300	14,600
2025-07-18	2.500	2.500	2.500	2.500	2.282	20,600
2025-07-17	2.500	2.500	2.500	2.500	2.282	17,800
2025-07-16	2.500	2.500	2.490	2.500	2.282	40,900
2025-07-15	2.500	2.500	2.490	2.490	2.273	45,800
2025-07-14	2.510	2.510	2.490	2.500	2.282	65,500
2025-07-11	2.470	2.520	2.460	2.510	2.291	41,000
2025-07-10	2.490	2.500	2.450	2.500	2.282	66,500
2025-07-09	2.420	2.500	2.410	2.500	2.282	197,200
2025-07-08	2.400	2.420	2.400	2.420	2.209	37,200
2025-07-07	2.390	2.400	2.390	2.400	2.191	4,000
2025-07-04	2.390	2.400	2.380	2.390	2.182	19,400
2025-07-03	2.400	2.410	2.400	2.410	2.200	4,600
2025-07-02	2.400	2.400	2.400	2.400	2.191	27,800
2025-07-01	2.400	2.410	2.400	2.410	2.200	15,200
2025-06-30	2.400	2.400	2.390	2.390	2.182	6,700
2025-06-26	2.400	2.410	2.400	2.400	2.191	5,500
2025-06-25	2.380	2.400	2.380	2.400	2.191	32,000
2025-06-24	2.350	2.390	2.320	2.380	2.173	13,300
2025-06-23	2.360	2.360	2.360	2.360	2.154	19,800
2025-06-20	2.360	2.360	2.350	2.360	2.154	7,000
2025-06-19	2.360	2.360	2.360	2.360	2.154	5,400
2025-06-18	2.390	2.390	2.360	2.360	2.154	10,100
2025-06-17	2.370	2.390	2.360	2.390	2.182	27,000
2025-06-16	2.400	2.400	2.350	2.360	2.154	86,300
2025-06-13	2.410	2.410	2.370	2.370	2.164	15,500
2025-06-12	2.410	2.410	2.390	2.400	2.191	16,400
2025-06-11	2.440	2.480	2.420	2.420	2.164	14,800
2025-06-10	2.450	2.460	2.450	2.460	2.199	9,000
2025-06-09	2.450	2.450	2.450	2.450	2.190	14,000
2025-06-06	2.460	2.460	2.460	2.460	2.199	10,800
2025-06-05	2.440	2.460	2.430	2.460	2.199	2,300
2025-06-04	2.410	2.420	2.410	2.420	2.164	7,300
2025-06-03	2.430	2.430	2.410	2.410	2.155	42,700
2025-05-30	2.460	2.460	2.450	2.450	2.190	13,400
2025-05-29	2.430	2.450	2.430	2.450	2.190	16,200
2025-05-28	2.460	2.470	2.440	2.450	2.190	24,500
2025-05-27	2.430	2.450	2.430	2.450	2.190	31,800
2025-05-26	2.430	2.440	2.430	2.430	2.172	24,200
2025-05-23	2.440	2.460	2.430	2.460	2.199	73,800
2025-05-22	2.450	2.450	2.430	2.430	2.172	72,900
2025-05-21	2.450	2.450	2.420	2.430	2.172	5,500
2025-05-20	2.420	2.450	2.420	2.450	2.190	75,000
2025-05-19	2.480	2.480	2.420	2.420	2.164	10,900
2025-05-16	2.440	2.440	2.420	2.420	2.164	19,200
2025-05-15	2.460	2.460	2.440	2.450	2.190	29,500
2025-05-14	2.420	2.440	2.410	2.440	2.181	59,000
2025-05-13	2.410	2.410	2.400	2.410	2.155	33,400
2025-05-09	2.390	2.400	2.350	2.400	2.146	28,200
2025-05-08	2.390	2.400	2.380	2.400	2.146	14,500
2025-05-07	2.390	2.390	2.390	2.390	2.137	300
2025-05-06	2.380	2.410	2.380	2.390	2.137	37,700
2025-05-05	2.400	2.420	2.380	2.380	2.128	28,600
2025-05-02	2.420	2.430	2.400	2.400	2.146	30,200
2025-04-30	2.390	2.430	2.390	2.420	2.164	133,200

← NewerPage 6 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.