Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	4.360	4.360	4.300	4.320	3.907	1,729,000
2023-08-22	4.360	4.410	4.350	4.390	3.971	1,463,100
2023-08-21	4.330	4.390	4.330	4.380	3.962	874,200
2023-08-18	4.300	4.390	4.240	4.390	3.971	1,955,600
2023-08-17	4.450	4.450	4.310	4.310	3.898	2,833,300
2023-08-16	4.420	4.450	4.330	4.450	4.025	1,714,400
2023-08-15	4.450	4.480	4.400	4.400	3.980	1,784,400
2023-08-14	4.450	4.490	4.430	4.480	4.052	951,700
2023-08-11	4.450	4.530	4.430	4.490	4.061	1,993,800
2023-08-10	4.500	4.520	4.430	4.500	4.070	2,709,700
2023-08-09	4.560	4.580	4.460	4.560	4.124	3,091,900
2023-08-08	4.440	4.560	4.440	4.540	4.106	1,957,900
2023-08-07	4.470	4.490	4.400	4.470	4.043	731,700
2023-08-04	4.500	4.510	4.410	4.470	4.043	1,141,200
2023-08-03	4.390	4.520	4.390	4.490	4.061	2,246,600
2023-08-02	4.500	4.560	4.400	4.450	4.025	2,468,600
2023-08-01	4.480	4.570	4.480	4.520	4.088	2,535,400
2023-07-31	4.610	4.610	4.500	4.550	4.115	5,494,700
2023-07-28	4.590	4.600	4.540	4.550	4.115	2,959,700
2023-07-27	4.600	4.670	4.570	4.600	4.161	2,989,500
2023-07-26	4.590	4.660	4.570	4.610	4.170	3,490,500
2023-07-25	4.550	4.630	4.500	4.590	4.152	4,955,400
2023-07-24	4.550	4.570	4.490	4.570	4.134	3,895,600
2023-07-21	4.400	4.560	4.400	4.530	4.097	4,016,900
2023-07-20	4.370	4.440	4.360	4.400	3.980	4,275,800
2023-07-18	4.400	4.440	4.350	4.400	3.980	2,708,500
2023-07-17	4.350	4.390	4.320	4.370	3.953	2,044,600
2023-07-14	4.390	4.450	4.370	4.400	3.980	2,134,800
2023-07-13	4.370	4.430	4.340	4.390	3.971	2,137,300
2023-07-12	4.450	4.450	4.330	4.370	3.953	1,769,300
2023-07-11	4.350	4.450	4.340	4.380	3.962	2,595,900
2023-07-10	4.310	4.400	4.300	4.330	3.916	1,471,700
2023-07-07	4.270	4.320	4.250	4.280	3.871	1,683,200
2023-07-06	4.340	4.370	4.260	4.280	3.871	3,092,200
2023-07-05	4.340	4.400	4.330	4.370	3.953	1,322,300
2023-07-04	4.340	4.370	4.280	4.300	3.889	2,068,500
2023-07-03	4.150	4.340	4.140	4.320	3.907	2,186,600
2023-06-30	4.240	4.260	4.100	4.150	3.754	4,659,700
2023-06-28	4.280	4.290	4.220	4.240	3.835	1,062,500
2023-06-27	4.240	4.300	4.240	4.260	3.853	1,417,200
2023-06-26	4.270	4.300	4.240	4.250	3.844	1,850,200
2023-06-23	4.290	4.320	4.270	4.300	3.889	2,264,700
2023-06-22	4.260	4.290	4.220	4.240	3.835	2,048,600
2023-06-21	4.290	4.290	4.250	4.270	3.862	1,480,300
2023-06-20	4.290	4.310	4.250	4.290	3.880	906,000
2023-06-19	4.240	4.380	4.240	4.320	3.907	817,200
2023-06-16	4.240	4.320	4.220	4.270	3.862	5,206,400
2023-06-15	4.290	4.300	4.230	4.260	3.853	1,972,200
2023-06-14	4.260	4.320	4.260	4.300	3.889	1,268,800
2023-06-13	4.330	4.340	4.260	4.300	3.889	1,664,600
2023-06-12	4.260	4.390	4.230	4.330	3.916	2,847,600
2023-06-09	4.220	4.240	4.210	4.230	3.826	1,811,000
2023-06-08	4.260	4.260	4.200	4.230	3.826	2,619,700
2023-06-07	4.390	4.390	4.250	4.270	3.862	2,878,900
2023-06-06	4.210	4.400	4.200	4.390	3.971	4,388,400
2023-06-02	4.220	4.310	4.210	4.220	3.817	2,245,900
2023-06-01	4.190	4.240	4.180	4.220	3.817	2,308,600
2023-05-31	4.210	4.250	4.210	4.220	3.817	10,916,200
2023-05-30	4.300	4.300	4.230	4.260	3.853	4,144,200
2023-05-29	4.220	4.300	4.140	4.250	3.844	2,566,300

← NewerPage 14 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.