Sarawak Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.390	4.390	4.330	4.330	4.330	61,600
2026-10-15	4.420	4.430	4.330	4.390	4.390	39,400
2026-10-14	4.360	4.460	4.360	4.420	4.420	32,800
2026-10-13	4.480	4.480	4.380	4.390	4.390	64,600
2026-10-12	4.570	4.570	4.450	4.480	4.480	72,500
2026-10-09	4.450	4.600	4.450	4.570	4.570	118,700
2026-10-08	4.340	4.460	4.320	4.450	4.450	157,800
2026-10-07	4.470	4.470	4.310	4.370	4.370	128,100
2026-10-06	4.290	4.470	4.290	4.470	4.470	271,600
2026-10-05	4.180	4.320	4.150	4.280	4.280	213,400
2026-10-02	4.100	4.250	4.100	4.180	4.180	164,200
2026-10-01	4.190	4.190	4.010	4.100	4.100	542,200
2026-09-30	4.240	4.290	4.180	4.190	4.190	109,100
2026-09-29	4.250	4.280	4.210	4.240	4.240	158,400
2026-09-28	4.160	4.280	4.150	4.250	4.250	220,500
2026-09-25	4.400	4.420	4.160	4.180	4.180	704,400
2026-09-24	4.410	4.510	4.370	4.410	4.410	202,100
2026-09-23	4.500	4.550	4.400	4.450	4.450	308,200
2026-09-22	4.440	4.600	4.420	4.570	4.570	298,400
2026-09-21	4.600	4.670	4.210	4.560	4.560	326,500
2026-09-18	4.770	4.800	4.740	4.740	4.740	75,900
2026-09-17	4.800	4.800	4.730	4.770	4.770	42,400
2026-09-16	4.800	4.800	4.800	4.800	4.800	0
2026-09-15	4.780	4.820	4.730	4.800	4.800	227,800
2026-09-14	4.700	4.800	4.660	4.780	4.780	111,700
2026-09-11	4.700	4.760	4.670	4.730	4.730	58,800
2026-09-10	4.740	4.750	4.670	4.710	4.710	134,100
2026-09-09	4.830	4.830	4.720	4.740	4.740	94,500
2026-09-08	4.790	4.860	4.780	4.830	4.830	566,100
2026-09-07	4.790	4.850	4.720	4.840	4.765	291,500
2026-09-04	4.760	4.780	4.720	4.770	4.696	185,600
2026-09-03	4.810	4.810	4.720	4.760	4.686	208,000
2026-09-02	4.650	4.810	4.650	4.800	4.726	572,400
2026-09-01	4.660	4.690	4.600	4.660	4.588	140,500
2026-08-28	4.720	4.730	4.670	4.670	4.598	106,900
2026-08-27	4.740	4.760	4.700	4.700	4.627	99,900
2026-08-26	4.820	4.820	4.630	4.740	4.667	296,000
2026-08-24	4.680	4.900	4.680	4.820	4.745	861,200
2026-08-21	4.540	4.550	4.480	4.540	4.470	60,300
2026-08-20	4.550	4.550	4.430	4.530	4.460	122,900
2026-08-19	4.520	4.560	4.410	4.490	4.420	225,400
2026-08-18	4.440	4.550	4.440	4.530	4.460	281,500
2026-08-17	4.400	4.420	4.390	4.410	4.342	106,900
2026-08-14	4.420	4.470	4.350	4.420	4.352	117,700
2026-08-13	4.460	4.470	4.420	4.420	4.352	42,300
2026-08-12	4.400	4.480	4.360	4.460	4.391	200,100
2026-08-11	4.330	4.450	4.330	4.400	4.332	232,200
2026-08-10	4.340	4.350	4.260	4.330	4.263	53,100
2026-08-07	4.380	4.390	4.340	4.340	4.273	84,900
2026-08-06	4.330	4.410	4.330	4.380	4.312	137,300
2026-08-05	4.330	4.340	4.320	4.330	4.263	78,300
2026-08-04	4.250	4.310	4.240	4.300	4.233	191,900
2026-08-03	4.250	4.260	4.210	4.240	4.174	153,700
2026-07-31	4.240	4.280	4.230	4.250	4.184	130,300
2026-07-30	4.250	4.280	4.230	4.260	4.194	111,300
2026-07-29	4.270	4.270	4.230	4.250	4.184	113,500
2026-07-28	4.330	4.350	4.250	4.270	4.204	121,400
2026-07-27	4.500	4.500	4.330	4.330	4.263	126,200
2026-07-24	4.490	4.500	4.350	4.380	4.312	154,500
2026-07-23	4.320	4.540	4.320	4.490	4.420	472,700

Page 1 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.