Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	4.370	4.390	4.350	4.370	3.982	901,300
2023-11-17	4.370	4.400	4.370	4.380	3.992	952,900
2023-11-16	4.410	4.410	4.370	4.380	3.992	1,136,400
2023-11-15	4.340	4.440	4.340	4.410	4.019	2,229,000
2023-11-14	4.360	4.410	4.340	4.390	4.001	1,138,300
2023-11-10	4.350	4.360	4.330	4.330	3.946	789,600
2023-11-09	4.360	4.400	4.340	4.340	3.955	1,376,700
2023-11-08	4.340	4.390	4.340	4.370	3.982	1,094,800
2023-11-07	4.440	4.440	4.340	4.360	3.973	1,389,200
2023-11-06	4.380	4.430	4.370	4.410	4.019	2,609,200
2023-11-03	4.380	4.450	4.340	4.380	3.992	2,735,700
2023-11-02	4.310	4.340	4.300	4.310	3.928	1,787,100
2023-11-01	4.330	4.340	4.260	4.310	3.928	1,854,300
2023-10-31	4.330	4.350	4.310	4.340	3.926	1,303,700
2023-10-30	4.270	4.340	4.270	4.330	3.916	1,349,900
2023-10-27	4.270	4.310	4.260	4.270	3.862	1,094,500
2023-10-26	4.260	4.290	4.250	4.270	3.862	1,312,700
2023-10-25	4.200	4.260	4.200	4.250	3.844	1,109,000
2023-10-24	4.220	4.250	4.170	4.210	3.808	2,438,000
2023-10-23	4.230	4.250	4.190	4.210	3.808	2,000,100
2023-10-20	4.320	4.320	4.230	4.230	3.826	2,556,400
2023-10-19	4.300	4.320	4.260	4.300	3.889	2,643,200
2023-10-18	4.240	4.330	4.220	4.330	3.916	7,897,000
2023-10-17	4.220	4.240	4.200	4.240	3.835	1,623,400
2023-10-16	4.230	4.230	4.190	4.200	3.799	2,173,700
2023-10-13	4.240	4.240	4.220	4.230	3.826	563,800
2023-10-12	4.230	4.270	4.230	4.230	3.826	1,226,400
2023-10-11	4.290	4.300	4.230	4.240	3.835	1,413,800
2023-10-10	4.270	4.300	4.240	4.280	3.871	1,578,800
2023-10-09	4.310	4.310	4.220	4.230	3.826	1,529,700
2023-10-06	4.300	4.310	4.270	4.280	3.871	1,125,800
2023-10-05	4.260	4.300	4.250	4.270	3.862	1,561,100
2023-10-04	4.290	4.310	4.260	4.270	3.862	2,488,500
2023-10-03	4.280	4.340	4.270	4.320	3.907	1,267,900
2023-10-02	4.280	4.330	4.270	4.280	3.871	563,500
2023-09-29	4.290	4.340	4.250	4.280	3.871	4,783,600
2023-09-27	4.310	4.320	4.280	4.290	3.880	1,764,300
2023-09-26	4.330	4.350	4.300	4.330	3.916	1,577,900
2023-09-25	4.350	4.350	4.310	4.330	3.916	2,196,700
2023-09-22	4.350	4.370	4.330	4.350	3.935	1,478,000
2023-09-21	4.430	4.480	4.340	4.350	3.935	3,493,600
2023-09-20	4.400	4.500	4.400	4.460	4.034	1,359,600
2023-09-19	4.450	4.450	4.390	4.410	3.989	1,266,900
2023-09-18	4.560	4.560	4.420	4.450	4.025	1,948,300
2023-09-15	4.410	4.580	4.380	4.580	4.143	3,671,900
2023-09-14	4.380	4.440	4.370	4.400	3.980	1,530,700
2023-09-13	4.300	4.380	4.300	4.360	3.944	1,267,700
2023-09-12	4.300	4.330	4.260	4.310	3.898	947,100
2023-09-11	4.300	4.310	4.280	4.300	3.889	1,039,400
2023-09-08	4.340	4.340	4.290	4.290	3.880	1,401,500
2023-09-07	4.310	4.370	4.310	4.350	3.935	859,600
2023-09-06	4.340	4.360	4.300	4.310	3.898	1,941,600
2023-09-05	4.390	4.430	4.300	4.340	3.926	1,490,900
2023-09-04	4.400	4.450	4.390	4.440	4.016	615,500
2023-09-01	4.500	4.500	4.340	4.400	3.980	1,321,800
2023-08-30	4.360	4.480	4.360	4.390	3.971	4,894,400
2023-08-29	4.360	4.390	4.340	4.380	3.962	1,538,900
2023-08-28	4.340	4.380	4.340	4.380	3.962	522,000
2023-08-25	4.340	4.390	4.330	4.370	3.953	1,227,600
2023-08-24	4.320	4.400	4.280	4.390	3.971	1,007,100

← NewerPage 13 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.