Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	4.610	4.610	4.530	4.540	4.248	444,200
2024-08-14	4.520	4.620	4.510	4.610	4.313	1,879,100
2024-08-13	4.540	4.570	4.460	4.570	4.276	2,346,300
2024-08-12	4.480	4.530	4.460	4.500	4.210	3,109,000
2024-08-09	4.410	4.480	4.410	4.480	4.191	1,032,500
2024-08-08	4.380	4.440	4.350	4.400	4.117	3,108,700
2024-08-07	4.470	4.480	4.330	4.450	4.163	2,538,000
2024-08-06	4.450	4.480	4.320	4.480	4.191	3,858,300
2024-08-05	4.410	4.420	4.220	4.290	4.014	3,017,400
2024-08-02	4.450	4.480	4.420	4.440	4.154	1,577,500
2024-08-01	4.500	4.520	4.430	4.460	4.173	2,310,100
2024-07-31	4.470	4.520	4.440	4.470	4.182	1,448,600
2024-07-30	4.540	4.540	4.450	4.460	4.173	3,146,000
2024-07-29	4.450	4.560	4.450	4.520	4.229	1,865,000
2024-07-26	4.500	4.510	4.440	4.450	4.163	1,906,600
2024-07-25	4.550	4.550	4.450	4.490	4.201	1,975,300
2024-07-24	4.520	4.570	4.490	4.510	4.220	4,397,200
2024-07-23	4.470	4.550	4.470	4.520	4.229	5,914,100
2024-07-22	4.480	4.540	4.450	4.470	4.182	5,014,600
2024-07-19	4.310	4.580	4.310	4.500	4.210	12,162,200
2024-07-18	4.270	4.320	4.260	4.300	4.023	3,528,800
2024-07-17	4.260	4.320	4.250	4.300	4.023	2,280,200
2024-07-16	4.210	4.310	4.210	4.260	3.986	3,339,200
2024-07-15	4.240	4.240	4.210	4.210	3.939	4,763,600
2024-07-12	4.230	4.250	4.200	4.210	3.939	4,703,800
2024-07-11	4.210	4.250	4.200	4.230	3.958	1,137,500
2024-07-10	4.160	4.230	4.160	4.210	3.939	2,955,500
2024-07-09	4.220	4.250	4.150	4.150	3.883	8,851,800
2024-07-05	4.250	4.270	4.200	4.230	3.958	1,240,700
2024-07-04	4.250	4.270	4.240	4.250	3.976	1,541,600
2024-07-03	4.220	4.260	4.210	4.250	3.976	4,178,500
2024-07-02	4.240	4.250	4.210	4.220	3.948	6,438,900
2024-07-01	4.220	4.260	4.210	4.240	3.967	6,363,400
2024-06-28	4.260	4.260	4.200	4.220	3.948	3,391,300
2024-06-27	4.240	4.270	4.200	4.200	3.929	9,110,700
2024-06-26	4.250	4.300	4.240	4.260	3.986	5,296,300
2024-06-25	4.300	4.300	4.250	4.250	3.976	5,114,200
2024-06-24	4.310	4.310	4.290	4.300	4.023	3,430,300
2024-06-21	4.300	4.380	4.280	4.300	4.023	9,607,100
2024-06-20	4.300	4.320	4.270	4.300	4.023	1,630,100
2024-06-19	4.320	4.320	4.250	4.280	4.004	6,233,900
2024-06-18	4.220	4.320	4.220	4.300	4.023	1,924,200
2024-06-14	4.220	4.230	4.200	4.220	3.948	4,499,100
2024-06-13	4.220	4.250	4.160	4.220	3.948	4,728,900
2024-06-12	4.260	4.270	4.220	4.240	3.967	3,288,600
2024-06-11	4.310	4.340	4.250	4.250	3.976	2,358,100
2024-06-10	4.340	4.360	4.310	4.310	4.032	748,800
2024-06-07	4.330	4.370	4.330	4.340	4.060	2,324,300
2024-06-06	4.440	4.440	4.310	4.330	4.051	3,694,300
2024-06-05	4.450	4.510	4.410	4.440	4.154	2,341,700
2024-06-04	4.250	4.490	4.250	4.450	4.163	9,261,500
2024-05-31	4.280	4.420	4.250	4.250	3.976	16,447,000
2024-05-30	4.240	4.300	4.230	4.260	3.986	6,393,600
2024-05-29	4.330	4.330	4.220	4.240	3.967	5,001,700
2024-05-28	4.330	4.350	4.310	4.330	4.051	2,972,800
2024-05-27	4.380	4.380	4.320	4.330	4.051	4,927,200
2024-05-24	4.400	4.400	4.320	4.350	4.070	6,311,700
2024-05-23	4.430	4.470	4.390	4.400	4.117	2,550,900
2024-05-21	4.480	4.490	4.440	4.460	4.173	2,913,200
2024-05-20	4.470	4.570	4.440	4.480	4.191	2,564,600

← NewerPage 10 of 21 · 1,230 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.