Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	4.280	4.300	4.110	4.220	3.817	3,983,200
2023-05-25	4.410	4.410	4.210	4.280	3.871	3,670,000
2023-05-24	4.410	4.510	4.300	4.410	3.989	3,262,000
2023-05-23	4.500	4.530	4.410	4.480	4.052	4,537,700
2023-05-22	4.460	4.560	4.460	4.520	4.088	4,036,700
2023-05-19	4.450	4.600	4.450	4.500	4.070	3,883,100
2023-05-18	4.580	4.610	4.530	4.560	4.124	4,354,900
2023-05-17	4.370	4.620	4.370	4.580	4.143	5,658,200
2023-05-16	4.370	4.440	4.350	4.410	3.989	1,067,400
2023-05-15	4.470	4.470	4.370	4.380	3.962	821,900
2023-05-12	4.430	4.550	4.400	4.460	4.034	1,365,100
2023-05-11	4.370	4.450	4.370	4.450	4.025	873,400
2023-05-10	4.390	4.390	4.340	4.370	3.953	1,065,500
2023-05-09	4.370	4.380	4.260	4.330	3.916	812,000
2023-05-08	4.380	4.440	4.350	4.390	3.971	1,096,000
2023-05-05	4.360	4.430	4.320	4.410	3.989	744,700
2023-05-03	4.320	4.400	4.290	4.360	3.944	2,156,300
2023-05-02	4.310	4.400	4.310	4.350	3.935	1,425,600
2023-04-28	4.300	4.360	4.260	4.280	3.871	1,313,000
2023-04-27	4.340	4.350	4.270	4.320	3.907	572,000
2023-04-26	4.370	4.440	4.370	4.430	3.952	2,109,500
2023-04-25	4.310	4.480	4.310	4.480	3.997	1,395,200
2023-04-20	4.330	4.340	4.290	4.310	3.845	650,100
2023-04-19	4.320	4.350	4.280	4.300	3.836	2,340,800
2023-04-18	4.210	4.430	4.200	4.310	3.845	2,711,600
2023-04-17	4.270	4.280	4.200	4.210	3.756	1,140,200
2023-04-14	4.320	4.340	4.250	4.270	3.810	3,549,600
2023-04-13	4.300	4.320	4.260	4.320	3.854	772,900
2023-04-12	4.360	4.370	4.300	4.310	3.845	614,800
2023-04-11	4.310	4.370	4.290	4.360	3.890	719,600
2023-04-10	4.240	4.320	4.240	4.310	3.845	406,300
2023-04-07	4.230	4.250	4.210	4.240	3.783	560,300
2023-04-06	4.220	4.260	4.220	4.230	3.774	2,946,900
2023-04-05	4.230	4.260	4.210	4.230	3.774	1,043,600
2023-04-04	4.300	4.300	4.210	4.210	3.756	1,405,700
2023-04-03	4.290	4.330	4.270	4.290	3.827	549,900
2023-03-31	4.280	4.340	4.250	4.270	3.810	2,008,500
2023-03-30	4.290	4.310	4.240	4.280	3.818	918,200
2023-03-29	4.250	4.300	4.220	4.250	3.792	830,300
2023-03-28	4.190	4.310	4.190	4.300	3.836	3,181,100
2023-03-27	4.210	4.230	4.130	4.160	3.711	4,385,500
2023-03-24	4.210	4.240	4.200	4.220	3.765	1,451,200
2023-03-23	4.220	4.240	4.210	4.230	3.774	672,800
2023-03-22	4.210	4.240	4.210	4.220	3.765	2,421,400
2023-03-21	4.240	4.240	4.190	4.220	3.765	860,300
2023-03-20	4.260	4.260	4.200	4.220	3.765	1,690,900
2023-03-17	4.220	4.280	4.220	4.270	3.810	3,389,000
2023-03-16	4.240	4.270	4.220	4.220	3.765	1,170,800
2023-03-15	4.240	4.240	4.180	4.220	3.765	1,492,400
2023-03-14	4.240	4.280	4.180	4.190	3.738	2,451,300
2023-03-13	4.250	4.290	4.230	4.270	3.810	838,600
2023-03-10	4.300	4.300	4.240	4.250	3.792	1,167,400
2023-03-09	4.420	4.470	4.300	4.300	3.836	2,808,700
2023-03-08	4.500	4.500	4.380	4.470	3.988	1,647,500
2023-03-07	4.320	4.510	4.310	4.510	4.024	2,559,400
2023-03-06	4.280	4.390	4.270	4.300	3.836	3,515,100
2023-03-03	4.280	4.320	4.250	4.260	3.801	2,341,600
2023-03-02	4.230	4.310	4.220	4.300	3.836	1,558,400
2023-03-01	4.230	4.260	4.190	4.250	3.792	1,391,800
2023-02-28	4.290	4.320	4.220	4.230	3.774	4,530,100

← NewerPage 15 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.