Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.330	2.340	2.320	2.320	2.074	38,100
2025-01-24	2.340	2.340	2.330	2.330	2.083	8,300
2025-01-23	2.340	2.360	2.340	2.340	2.092	37,100
2025-01-22	2.310	2.360	2.310	2.360	2.110	22,800
2025-01-21	2.330	2.330	2.320	2.320	2.074	5,100
2025-01-20	2.300	2.300	2.300	2.300	2.056	6,000
2025-01-17	2.320	2.330	2.300	2.300	2.056	78,800
2025-01-16	2.300	2.340	2.300	2.320	2.074	35,200
2025-01-15	2.290	2.320	2.260	2.280	2.038	69,000
2025-01-14	2.340	2.350	2.280	2.280	2.038	90,300
2025-01-13	2.310	2.320	2.300	2.310	2.065	55,900
2025-01-10	2.340	2.340	2.300	2.330	2.083	36,300
2025-01-09	2.350	2.350	2.300	2.340	2.092	84,800
2025-01-08	2.360	2.360	2.330	2.360	2.110	100,800
2025-01-07	2.350	2.350	2.330	2.340	2.092	271,200
2025-01-06	2.390	2.400	2.320	2.330	2.083	190,900
2025-01-03	2.400	2.420	2.380	2.380	2.128	39,100
2025-01-02	2.390	2.410	2.380	2.400	2.146	280,400
2024-12-31	2.360	2.400	2.350	2.400	2.146	124,000
2024-12-30	2.390	2.400	2.360	2.400	2.146	46,400
2024-12-27	2.340	2.380	2.320	2.350	2.101	186,200
2024-12-26	2.340	2.350	2.310	2.310	2.065	193,800
2024-12-23	2.260	2.300	2.240	2.300	2.056	98,400
2024-12-20	2.270	2.280	2.260	2.280	2.038	76,800
2024-12-19	2.320	2.320	2.260	2.290	2.047	166,400
2024-12-18	2.340	2.380	2.330	2.340	2.092	54,300
2024-12-17	2.350	2.380	2.340	2.340	2.092	107,800
2024-12-16	2.380	2.380	2.330	2.350	2.101	76,500
2024-12-13	2.370	2.380	2.320	2.380	2.128	74,300
2024-12-12	2.370	2.380	2.360	2.370	2.119	17,400
2024-12-11	2.400	2.400	2.370	2.370	2.119	46,600
2024-12-10	2.450	2.460	2.390	2.410	2.155	146,800
2024-12-09	2.430	2.470	2.430	2.460	2.199	121,000
2024-12-06	2.480	2.480	2.440	2.450	2.190	249,200
2024-12-05	2.590	2.600	2.570	2.590	2.181	329,300
2024-12-04	2.570	2.600	2.530	2.590	2.181	353,500
2024-12-03	2.580	2.590	2.500	2.560	2.156	772,600
2024-12-02	2.600	2.630	2.590	2.610	2.198	529,900
2024-11-29	2.620	2.670	2.580	2.620	2.207	827,000
2024-11-28	2.600	2.640	2.560	2.610	2.198	406,900
2024-11-27	2.560	2.600	2.550	2.600	2.190	400,600
2024-11-26	2.420	2.560	2.420	2.560	2.156	607,000
2024-11-25	2.440	2.460	2.380	2.430	2.047	949,600
2024-11-22	2.320	2.320	2.310	2.320	1.954	18,900
2024-11-21	2.320	2.320	2.290	2.290	1.929	135,400
2024-11-20	2.370	2.380	2.330	2.340	1.971	56,800
2024-11-19	2.380	2.390	2.370	2.390	2.013	21,200
2024-11-18	2.390	2.390	2.380	2.380	2.005	18,100
2024-11-15	2.380	2.380	2.360	2.370	1.996	63,300
2024-11-14	2.420	2.420	2.390	2.390	2.013	161,100
2024-11-13	2.470	2.470	2.410	2.420	2.038	139,900
2024-11-12	2.470	2.480	2.400	2.470	2.080	243,800
2024-11-11	2.400	2.450	2.400	2.450	2.064	626,700
2024-11-08	2.400	2.400	2.390	2.400	2.021	133,300
2024-11-07	2.370	2.400	2.360	2.390	2.013	99,800
2024-11-06	2.370	2.380	2.350	2.370	1.996	95,100
2024-11-05	2.390	2.400	2.350	2.350	1.979	206,600
2024-11-04	2.370	2.400	2.370	2.380	2.005	249,500
2024-11-01	2.270	2.350	2.270	2.350	1.979	112,500
2024-10-30	2.260	2.270	2.250	2.270	1.912	23,000

← NewerPage 8 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.