Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.360	2.390	2.330	2.390	2.137	106,800
2025-04-28	2.380	2.380	2.360	2.360	2.110	11,000
2025-04-25	2.290	2.320	2.290	2.320	2.074	17,200
2025-04-24	2.290	2.290	2.290	2.290	2.047	2,500
2025-04-23	2.320	2.320	2.270	2.270	2.029	5,100
2025-04-22	2.300	2.320	2.300	2.320	2.074	24,100
2025-04-21	2.260	2.290	2.260	2.290	2.047	17,600
2025-04-18	2.320	2.320	2.300	2.300	2.056	7,000
2025-04-17	2.260	2.300	2.260	2.300	2.056	10,700
2025-04-16	2.260	2.260	2.260	2.260	2.021	29,200
2025-04-15	2.240	2.260	2.240	2.260	2.021	40,300
2025-04-14	2.220	2.240	2.220	2.240	2.003	13,500
2025-04-11	2.190	2.240	2.190	2.220	1.985	23,300
2025-04-10	2.220	2.230	2.180	2.190	1.958	96,000
2025-04-09	2.220	2.220	2.180	2.180	1.949	416,100
2025-04-08	2.200	2.230	2.200	2.220	1.985	62,300
2025-04-07	2.270	2.270	2.200	2.200	1.967	186,700
2025-04-04	2.300	2.300	2.300	2.300	2.056	17,100
2025-04-03	2.290	2.310	2.290	2.300	2.056	7,500
2025-04-02	2.340	2.340	2.320	2.320	2.074	9,000
2025-03-28	2.370	2.370	2.340	2.340	2.092	3,500
2025-03-27	2.350	2.370	2.330	2.370	2.119	58,800
2025-03-26	2.300	2.350	2.300	2.350	2.101	80,200
2025-03-25	2.330	2.330	2.280	2.310	2.065	8,300
2025-03-24	2.300	2.310	2.290	2.300	2.056	37,200
2025-03-21	2.320	2.320	2.300	2.310	2.065	56,200
2025-03-20	2.320	2.340	2.310	2.320	2.074	34,100
2025-03-19	2.300	2.310	2.290	2.310	2.065	15,400
2025-03-17	2.280	2.310	2.270	2.310	2.065	58,000
2025-03-14	2.280	2.280	2.260	2.280	2.038	5,900
2025-03-13	2.250	2.280	2.250	2.280	2.038	29,400
2025-03-12	2.260	2.300	2.240	2.240	2.003	34,000
2025-03-11	2.280	2.280	2.240	2.250	2.012	55,200
2025-03-10	2.290	2.320	2.280	2.280	2.038	74,600
2025-03-07	2.280	2.280	2.280	2.280	2.038	30,500
2025-03-06	2.260	2.280	2.260	2.280	2.038	9,700
2025-03-05	2.280	2.280	2.240	2.270	2.029	15,700
2025-03-04	2.260	2.260	2.240	2.250	2.012	79,300
2025-03-03	2.280	2.280	2.270	2.280	2.038	61,900
2025-02-28	2.310	2.310	2.270	2.280	2.038	42,100
2025-02-27	2.280	2.310	2.280	2.310	2.065	13,200
2025-02-26	2.260	2.280	2.250	2.280	2.038	24,500
2025-02-25	2.320	2.320	2.270	2.270	2.029	43,100
2025-02-24	2.320	2.320	2.290	2.290	2.047	109,000
2025-02-21	2.360	2.360	2.320	2.320	2.074	145,100
2025-02-20	2.410	2.410	2.360	2.360	2.110	52,400
2025-02-19	2.420	2.420	2.380	2.380	2.128	55,900
2025-02-18	2.380	2.420	2.370	2.370	2.119	51,500
2025-02-17	2.420	2.420	2.380	2.410	2.155	44,900
2025-02-14	2.410	2.430	2.400	2.430	2.172	157,500
2025-02-13	2.420	2.420	2.390	2.390	2.137	43,600
2025-02-12	2.380	2.400	2.370	2.390	2.137	98,000
2025-02-10	2.350	2.380	2.350	2.370	2.119	17,000
2025-02-07	2.350	2.350	2.350	2.350	2.101	15,200
2025-02-06	2.340	2.340	2.340	2.340	2.092	5,200
2025-02-05	2.340	2.340	2.330	2.330	2.083	22,700
2025-02-04	2.340	2.340	2.340	2.340	2.092	7,600
2025-02-03	2.370	2.370	2.320	2.320	2.074	5,300
2025-01-31	2.330	2.370	2.330	2.370	2.119	4,800
2025-01-28	2.330	2.330	2.330	2.330	2.083	2,000

← NewerPage 7 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.