Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.260	2.270	2.250	2.270	1.912	23,000
2024-10-29	2.260	2.270	2.260	2.270	1.912	7,000
2024-10-28	2.290	2.290	2.260	2.270	1.912	10,800
2024-10-25	2.320	2.350	2.310	2.320	1.954	102,000
2024-10-24	2.210	2.270	2.210	2.270	1.912	9,800
2024-10-23	2.260	2.260	2.200	2.260	1.903	76,500
2024-10-22	2.260	2.260	2.250	2.260	1.903	17,700
2024-10-21	2.250	2.260	2.200	2.260	1.903	61,100
2024-10-18	2.300	2.300	2.260	2.260	1.903	13,200
2024-10-17	2.260	2.300	2.260	2.300	1.937	9,300
2024-10-16	2.280	2.280	2.250	2.280	1.920	29,300
2024-10-15	2.310	2.320	2.300	2.320	1.954	57,000
2024-10-14	2.300	2.320	2.300	2.320	1.954	5,300
2024-10-11	2.310	2.330	2.300	2.300	1.937	64,800
2024-10-10	2.250	2.310	2.250	2.310	1.946	719,600
2024-10-09	2.250	2.250	2.240	2.240	1.887	23,000
2024-10-08	2.250	2.250	2.240	2.250	1.895	48,700
2024-10-07	2.250	2.250	2.220	2.230	1.878	22,200
2024-10-04	2.230	2.250	2.220	2.230	1.878	110,400
2024-10-03	2.220	2.220	2.180	2.220	1.870	78,900
2024-10-02	2.230	2.230	2.180	2.180	1.836	26,700
2024-10-01	2.180	2.180	2.180	2.180	1.836	5,000
2024-09-30	2.170	2.170	2.170	2.170	1.828	3,000
2024-09-27	2.200	2.230	2.200	2.230	1.878	32,800
2024-09-26	2.160	2.220	2.160	2.220	1.870	27,500
2024-09-25	2.180	2.180	2.170	2.180	1.836	48,200
2024-09-24	2.180	2.200	2.170	2.170	1.828	32,400
2024-09-23	2.160	2.160	2.160	2.160	1.819	5,000
2024-09-20	2.150	2.190	2.150	2.180	1.836	38,200
2024-09-19	2.150	2.150	2.150	2.150	1.811	26,600
2024-09-18	2.150	2.150	2.150	2.150	1.811	3,300
2024-09-17	2.160	2.170	2.160	2.170	1.828	5,000
2024-09-13	2.190	2.190	2.190	2.190	1.845	14,300
2024-09-12	2.150	2.160	2.150	2.160	1.819	32,800
2024-09-11	2.220	2.220	2.160	2.220	1.870	12,500
2024-09-10	2.180	2.210	2.180	2.210	1.861	6,600
2024-09-09	2.180	2.190	2.160	2.190	1.845	61,500
2024-09-06	2.210	2.210	2.190	2.200	1.853	25,700
2024-09-05	2.200	2.200	2.180	2.200	1.853	16,300
2024-09-04	2.200	2.230	2.200	2.230	1.878	57,900
2024-09-03	2.220	2.220	2.190	2.220	1.870	160,900
2024-09-02	2.200	2.210	2.180	2.210	1.861	243,500
2024-08-30	2.180	2.200	2.180	2.200	1.853	58,300
2024-08-29	2.180	2.180	2.150	2.180	1.836	34,000
2024-08-28	2.200	2.200	2.190	2.200	1.853	64,700
2024-08-27	2.190	2.200	2.180	2.200	1.853	71,800
2024-08-26	2.170	2.190	2.170	2.190	1.845	81,600
2024-08-23	2.150	2.170	2.130	2.170	1.828	64,000
2024-08-22	2.140	2.180	2.130	2.180	1.836	88,400
2024-08-21	2.140	2.140	2.110	2.140	1.802	29,300
2024-08-20	2.140	2.140	2.100	2.140	1.802	75,900
2024-08-19	2.130	2.140	2.120	2.130	1.794	10,200
2024-08-16	2.150	2.150	2.120	2.120	1.786	4,000
2024-08-15	2.110	2.120	2.080	2.090	1.760	65,200
2024-08-14	2.110	2.140	2.110	2.140	1.802	14,000
2024-08-13	2.110	2.110	2.110	2.110	1.777	4,000
2024-08-12	2.140	2.140	2.110	2.110	1.777	477,400
2024-08-09	2.110	2.150	2.100	2.150	1.811	809,700
2024-08-08	2.120	2.130	2.100	2.100	1.769	813,200
2024-08-07	2.110	2.130	2.110	2.110	1.777	1,090,000

← NewerPage 9 of 20 · 1,199 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.