Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	4.500	4.520	4.480	4.500	4.153	913,100
2024-02-16	4.460	4.530	4.440	4.500	4.153	2,847,500
2024-02-15	4.480	4.490	4.430	4.440	4.098	3,765,300
2024-02-14	4.530	4.550	4.460	4.480	4.135	1,033,700
2024-02-13	4.450	4.580	4.450	4.550	4.199	2,447,700
2024-02-09	4.460	4.510	4.450	4.450	4.107	2,289,500
2024-02-08	4.460	4.500	4.430	4.460	4.116	4,486,500
2024-02-07	4.460	4.490	4.460	4.460	4.116	1,256,400
2024-02-06	4.430	4.490	4.430	4.460	4.116	900,300
2024-02-05	4.450	4.570	4.410	4.420	4.079	2,682,000
2024-02-02	4.420	4.580	4.400	4.490	4.144	3,734,000
2024-01-31	4.460	4.550	4.420	4.420	4.079	4,854,700
2024-01-30	4.520	4.570	4.470	4.470	4.126	1,215,800
2024-01-29	4.390	4.550	4.380	4.520	4.172	3,890,600
2024-01-26	4.380	4.440	4.350	4.350	4.015	3,325,100
2024-01-24	4.380	4.430	4.380	4.380	4.043	5,552,500
2024-01-23	4.400	4.470	4.370	4.370	4.033	2,549,900
2024-01-22	4.450	4.470	4.390	4.410	4.070	3,193,100
2024-01-19	4.400	4.510	4.390	4.450	4.107	2,204,700
2024-01-18	4.480	4.520	4.400	4.400	4.061	2,583,100
2024-01-17	4.450	4.510	4.430	4.480	4.135	1,270,400
2024-01-16	4.450	4.570	4.440	4.460	4.116	1,586,700
2024-01-15	4.330	4.510	4.330	4.480	4.135	2,167,300
2024-01-12	4.420	4.440	4.310	4.310	3.978	3,639,100
2024-01-11	4.370	4.440	4.360	4.420	4.079	2,458,000
2024-01-10	4.380	4.400	4.310	4.350	4.015	4,414,700
2024-01-09	4.370	4.390	4.350	4.380	4.043	2,135,800
2024-01-08	4.370	4.400	4.350	4.370	4.033	686,600
2024-01-05	4.390	4.400	4.330	4.350	4.015	1,344,600
2024-01-04	4.350	4.410	4.350	4.390	4.052	1,168,600
2024-01-03	4.350	4.400	4.300	4.380	4.043	1,885,800
2024-01-02	4.430	4.450	4.320	4.370	4.033	2,021,300
2023-12-29	4.450	4.500	4.440	4.460	4.116	1,594,400
2023-12-28	4.460	4.500	4.460	4.490	4.144	1,694,500
2023-12-27	4.440	4.490	4.440	4.470	4.126	610,900
2023-12-26	4.480	4.500	4.430	4.440	4.098	1,545,700
2023-12-22	4.510	4.540	4.500	4.520	4.119	1,317,400
2023-12-21	4.480	4.540	4.480	4.520	4.119	2,303,000
2023-12-20	4.550	4.550	4.490	4.490	4.092	1,568,300
2023-12-19	4.550	4.570	4.500	4.500	4.101	1,412,300
2023-12-18	4.560	4.590	4.530	4.550	4.146	2,033,500
2023-12-15	4.560	4.670	4.510	4.560	4.156	5,197,000
2023-12-14	4.560	4.590	4.490	4.540	4.137	1,299,100
2023-12-13	4.440	4.550	4.440	4.530	4.128	1,381,800
2023-12-12	4.490	4.530	4.460	4.490	4.092	1,264,300
2023-12-11	4.410	4.500	4.410	4.480	4.083	741,300
2023-12-08	4.450	4.500	4.400	4.430	4.037	1,014,000
2023-12-07	4.500	4.510	4.420	4.450	4.055	2,371,800
2023-12-06	4.500	4.510	4.460	4.500	4.101	1,529,500
2023-12-05	4.470	4.510	4.460	4.500	4.101	1,497,700
2023-12-04	4.470	4.540	4.470	4.500	4.101	1,467,500
2023-12-01	4.510	4.540	4.460	4.520	4.119	1,346,300
2023-11-30	4.500	4.560	4.460	4.510	4.110	6,391,100
2023-11-29	4.540	4.590	4.500	4.550	4.146	1,681,800
2023-11-28	4.450	4.590	4.450	4.510	4.110	2,807,900
2023-11-27	4.360	4.450	4.360	4.440	4.046	1,240,700
2023-11-24	4.360	4.420	4.340	4.340	3.955	1,617,100
2023-11-23	4.370	4.370	4.350	4.360	3.973	792,600
2023-11-22	4.430	4.430	4.370	4.370	3.982	811,500
2023-11-21	4.370	4.440	4.370	4.430	4.037	1,679,400

← NewerPage 12 of 21 · 1,233 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.