Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.440 | 4.530 | 4.440 | 4.470 | 4.182 | 2,834,700 |
| 2024-05-16 | 4.440 | 4.490 | 4.410 | 4.450 | 4.163 | 2,052,000 |
| 2024-05-15 | 4.550 | 4.550 | 4.410 | 4.440 | 4.154 | 2,848,900 |
| 2024-05-14 | 4.530 | 4.570 | 4.500 | 4.550 | 4.257 | 1,439,000 |
| 2024-05-13 | 4.520 | 4.560 | 4.490 | 4.530 | 4.238 | 931,700 |
| 2024-05-10 | 4.600 | 4.600 | 4.490 | 4.520 | 4.229 | 2,674,400 |
| 2024-05-09 | 4.630 | 4.650 | 4.500 | 4.580 | 4.285 | 4,035,000 |
| 2024-05-08 | 4.480 | 4.730 | 4.480 | 4.620 | 4.322 | 8,358,100 |
| 2024-05-07 | 4.430 | 4.510 | 4.410 | 4.480 | 4.191 | 2,471,300 |
| 2024-05-06 | 4.420 | 4.450 | 4.380 | 4.430 | 4.145 | 954,000 |
| 2024-05-03 | 4.440 | 4.460 | 4.370 | 4.420 | 4.135 | 806,600 |
| 2024-05-02 | 4.470 | 4.490 | 4.450 | 4.480 | 4.135 | 3,729,700 |
| 2024-04-30 | 4.460 | 4.500 | 4.450 | 4.470 | 4.126 | 2,330,800 |
| 2024-04-29 | 4.430 | 4.500 | 4.420 | 4.500 | 4.153 | 2,120,000 |
| 2024-04-26 | 4.440 | 4.450 | 4.420 | 4.430 | 4.089 | 487,600 |
| 2024-04-25 | 4.440 | 4.460 | 4.400 | 4.440 | 4.098 | 3,032,400 |
| 2024-04-24 | 4.420 | 4.460 | 4.400 | 4.440 | 4.098 | 2,879,200 |
| 2024-04-23 | 4.470 | 4.490 | 4.400 | 4.400 | 4.061 | 2,780,200 |
| 2024-04-22 | 4.430 | 4.490 | 4.430 | 4.470 | 4.126 | 1,618,300 |
| 2024-04-19 | 4.410 | 4.480 | 4.410 | 4.460 | 4.116 | 1,439,600 |
| 2024-04-18 | 4.430 | 4.470 | 4.380 | 4.410 | 4.070 | 2,334,700 |
| 2024-04-17 | 4.450 | 4.480 | 4.380 | 4.420 | 4.079 | 2,874,500 |
| 2024-04-16 | 4.410 | 4.480 | 4.410 | 4.450 | 4.107 | 1,949,400 |
| 2024-04-15 | 4.450 | 4.500 | 4.410 | 4.440 | 4.098 | 2,755,200 |
| 2024-04-12 | 4.560 | 4.590 | 4.430 | 4.510 | 4.163 | 3,814,900 |
| 2024-04-09 | 4.560 | 4.590 | 4.560 | 4.560 | 4.209 | 2,669,500 |
| 2024-04-08 | 4.550 | 4.580 | 4.480 | 4.560 | 4.209 | 2,717,000 |
| 2024-04-05 | 4.490 | 4.570 | 4.470 | 4.560 | 4.209 | 1,566,600 |
| 2024-04-04 | 4.350 | 4.530 | 4.340 | 4.500 | 4.153 | 4,904,100 |
| 2024-04-03 | 4.350 | 4.370 | 4.340 | 4.350 | 4.015 | 1,765,100 |
| 2024-04-02 | 4.350 | 4.370 | 4.310 | 4.340 | 4.006 | 3,264,100 |
| 2024-04-01 | 4.340 | 4.390 | 4.330 | 4.360 | 4.024 | 964,500 |
| 2024-03-29 | 4.350 | 4.390 | 4.300 | 4.310 | 3.978 | 3,370,600 |
| 2024-03-27 | 4.350 | 4.360 | 4.300 | 4.350 | 4.015 | 5,000,400 |
| 2024-03-26 | 4.330 | 4.390 | 4.330 | 4.390 | 4.052 | 2,227,700 |
| 2024-03-25 | 4.330 | 4.350 | 4.300 | 4.350 | 4.015 | 3,444,900 |
| 2024-03-22 | 4.410 | 4.410 | 4.320 | 4.330 | 3.996 | 4,431,000 |
| 2024-03-21 | 4.340 | 4.400 | 4.340 | 4.400 | 4.061 | 2,369,100 |
| 2024-03-20 | 4.300 | 4.390 | 4.300 | 4.340 | 4.006 | 1,023,600 |
| 2024-03-19 | 4.320 | 4.350 | 4.300 | 4.310 | 3.978 | 1,880,500 |
| 2024-03-18 | 4.340 | 4.370 | 4.310 | 4.340 | 4.006 | 2,635,200 |
| 2024-03-15 | 4.360 | 4.390 | 4.330 | 4.340 | 4.006 | 6,883,900 |
| 2024-03-14 | 4.330 | 4.390 | 4.330 | 4.390 | 4.052 | 2,247,200 |
| 2024-03-13 | 4.390 | 4.410 | 4.330 | 4.330 | 3.996 | 2,552,700 |
| 2024-03-12 | 4.340 | 4.420 | 4.340 | 4.410 | 4.070 | 2,531,900 |
| 2024-03-11 | 4.400 | 4.400 | 4.310 | 4.350 | 4.015 | 2,171,100 |
| 2024-03-08 | 4.300 | 4.390 | 4.290 | 4.370 | 4.033 | 3,009,800 |
| 2024-03-07 | 4.280 | 4.320 | 4.260 | 4.300 | 3.969 | 2,721,600 |
| 2024-03-06 | 4.270 | 4.310 | 4.260 | 4.270 | 3.941 | 1,868,400 |
| 2024-03-05 | 4.360 | 4.360 | 4.230 | 4.260 | 3.932 | 3,213,200 |
| 2024-03-04 | 4.390 | 4.390 | 4.340 | 4.360 | 4.024 | 1,224,700 |
| 2024-03-01 | 4.330 | 4.410 | 4.320 | 4.340 | 4.006 | 2,168,000 |
| 2024-02-29 | 4.280 | 4.380 | 4.250 | 4.330 | 3.996 | 6,302,600 |
| 2024-02-28 | 4.300 | 4.310 | 4.240 | 4.280 | 3.950 | 3,000,000 |
| 2024-02-27 | 4.230 | 4.320 | 4.220 | 4.300 | 3.969 | 3,971,100 |
| 2024-02-26 | 4.440 | 4.440 | 4.200 | 4.230 | 3.904 | 8,596,600 |
| 2024-02-23 | 4.500 | 4.500 | 4.430 | 4.430 | 4.089 | 3,035,800 |
| 2024-02-22 | 4.520 | 4.580 | 4.470 | 4.500 | 4.153 | 3,258,300 |
| 2024-02-21 | 4.550 | 4.600 | 4.490 | 4.520 | 4.172 | 3,947,000 |
| 2024-02-20 | 4.510 | 4.600 | 4.490 | 4.500 | 4.153 | 6,497,900 |
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.