Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.940	5.960	5.680	5.690	5.690	9,211,600
2026-10-15	6.000	6.000	5.910	5.940	5.940	6,506,600
2026-10-14	5.920	6.010	5.920	5.970	5.970	7,289,000
2026-10-13	5.940	5.960	5.880	5.920	5.920	7,836,800
2026-10-12	6.010	6.020	5.910	5.940	5.940	7,643,500
2026-10-09	6.050	6.070	6.000	6.030	6.030	4,887,700
2026-10-08	6.020	6.040	5.910	6.010	6.010	10,430,100
2026-10-07	6.120	6.120	6.010	6.030	6.030	10,681,000
2026-10-06	6.020	6.140	6.010	6.120	6.120	5,431,200
2026-10-05	6.100	6.140	6.000	6.020	6.020	5,797,800
2026-10-02	6.060	6.190	6.030	6.100	6.100	5,478,100
2026-10-01	6.200	6.200	5.980	6.050	6.050	8,348,800
2026-09-30	6.160	6.230	6.110	6.200	6.200	7,447,900
2026-09-29	6.140	6.220	6.130	6.160	6.160	9,595,300
2026-09-28	6.240	6.300	6.140	6.140	6.140	3,042,700
2026-09-25	6.300	6.300	6.200	6.240	6.240	5,968,700
2026-09-24	6.320	6.320	6.250	6.250	6.250	9,692,600
2026-09-23	6.280	6.350	6.270	6.290	6.290	12,696,600
2026-09-22	6.300	6.300	6.220	6.280	6.280	7,312,800
2026-09-21	6.300	6.300	6.220	6.250	6.250	4,824,200
2026-09-18	6.360	6.360	6.250	6.300	6.300	26,039,100
2026-09-17	6.300	6.320	6.200	6.300	6.300	11,932,100
2026-09-16	6.300	6.300	6.300	6.300	6.300	0
2026-09-15	6.340	6.360	6.280	6.300	6.300	27,957,900
2026-09-14	6.220	6.340	6.150	6.340	6.340	30,478,500
2026-09-11	6.270	6.270	6.200	6.220	6.220	23,728,500
2026-09-10	6.190	6.220	6.080	6.200	6.200	21,584,100
2026-09-09	6.220	6.240	6.070	6.140	6.140	18,113,800
2026-09-08	6.250	6.260	6.170	6.200	6.200	9,194,800
2026-09-07	6.260	6.330	6.170	6.250	6.250	15,473,400
2026-09-04	6.400	6.400	6.020	6.200	6.200	25,895,000
2026-09-03	6.480	6.580	6.380	6.400	6.400	10,020,000
2026-09-02	6.350	6.550	6.320	6.480	6.480	27,143,800
2026-09-01	6.360	6.480	6.290	6.350	6.350	23,137,800
2026-08-31	6.360	6.360	6.360	6.360	6.360	0
2026-08-28	6.420	6.540	6.300	6.360	6.360	31,775,600
2026-08-27	6.550	6.700	6.410	6.450	6.450	12,718,400
2026-08-26	6.640	6.760	6.540	6.550	6.550	11,087,600
2026-08-25	6.650	6.650	6.650	6.650	6.650	0
2026-08-24	6.650	6.700	6.580	6.650	6.650	7,670,800
2026-08-21	6.640	6.670	6.560	6.640	6.640	15,387,700
2026-08-20	6.640	6.680	6.560	6.620	6.620	12,243,400
2026-08-19	6.710	6.750	6.540	6.540	6.540	11,318,300
2026-08-18	6.530	6.750	6.530	6.710	6.710	11,541,600
2026-08-17	6.540	6.640	6.530	6.530	6.530	17,007,300
2026-08-14	6.660	6.690	6.540	6.540	6.540	5,266,300
2026-08-13	6.800	6.800	6.650	6.690	6.690	5,485,300
2026-08-12	6.920	7.000	6.770	6.800	6.800	13,247,300
2026-08-11	6.830	6.950	6.680	6.910	6.910	14,801,300
2026-08-10	6.760	6.940	6.720	6.830	6.830	5,136,400
2026-08-07	6.780	6.790	6.720	6.780	6.780	5,325,400
2026-08-06	6.850	6.850	6.740	6.780	6.780	3,175,100
2026-08-05	6.740	6.810	6.630	6.810	6.810	7,537,300
2026-08-04	6.600	6.710	6.540	6.690	6.690	4,591,300
2026-08-03	6.570	6.620	6.520	6.570	6.570	3,220,500
2026-07-31	6.600	6.660	6.530	6.570	6.570	8,809,000
2026-07-30	6.570	6.660	6.490	6.600	6.600	8,730,700
2026-07-29	6.570	6.650	6.490	6.570	6.570	11,669,200
2026-07-28	6.600	6.600	6.520	6.570	6.570	5,924,400
2026-07-27	6.630	6.660	6.550	6.590	6.590	5,623,800

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.1035 MYR
2025-10-16	0.0775 MYR
2025-05-08	0.1171 MYR
2024-10-30	0.0465 MYR
2024-05-03	0.0605 MYR
2023-12-26	0.0570 MYR
2023-11-01	0.0325 MYR
2023-04-27	0.0604 MYR
2022-11-03	0.1000 MYR
2022-04-27	0.1238 MYR
2021-10-27	0.0790 MYR
2021-05-03	0.0213 MYR
2021-04-27	0.0542 MYR
2020-11-16	0.0257 MYR
2020-05-08	0.0100 MYR
2019-05-09	0.0170 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.