Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	4.320	4.360	4.290	4.300	3.836	2,488,800
2023-02-24	4.310	4.380	4.300	4.330	3.863	2,570,600
2023-02-23	4.370	4.370	4.300	4.300	3.836	1,826,100
2023-02-22	4.370	4.370	4.310	4.330	3.863	839,500
2023-02-21	4.310	4.380	4.310	4.370	3.899	1,043,500
2023-02-20	4.390	4.410	4.300	4.300	3.836	1,556,600
2023-02-17	4.350	4.380	4.300	4.350	3.881	2,348,700
2023-02-16	4.350	4.450	4.350	4.350	3.881	2,051,500
2023-02-15	4.390	4.400	4.340	4.350	3.881	4,150,600
2023-02-14	4.290	4.390	4.280	4.370	3.899	1,242,500
2023-02-13	4.310	4.340	4.240	4.290	3.827	1,850,200
2023-02-10	4.310	4.350	4.300	4.330	3.863	780,200
2023-02-09	4.340	4.350	4.300	4.310	3.845	1,233,900
2023-02-08	4.450	4.450	4.300	4.360	3.890	889,600
2023-02-07	4.500	4.500	4.420	4.450	3.970	2,836,900
2023-02-03	4.490	4.490	4.370	4.430	3.952	1,261,800
2023-02-02	4.350	4.450	4.350	4.450	3.970	2,153,200
2023-01-31	4.300	4.360	4.260	4.330	3.863	6,523,700
2023-01-30	4.330	4.350	4.290	4.340	3.872	2,381,500
2023-01-27	4.380	4.380	4.260	4.280	3.818	2,653,100
2023-01-26	4.380	4.380	4.330	4.350	3.881	1,108,800
2023-01-25	4.450	4.450	4.340	4.340	3.872	846,600
2023-01-20	4.340	4.480	4.340	4.450	3.970	3,903,200
2023-01-19	4.400	4.430	4.340	4.360	3.890	3,730,200
2023-01-18	4.390	4.440	4.370	4.400	3.926	1,582,400
2023-01-17	4.380	4.420	4.360	4.390	3.917	1,202,000
2023-01-16	4.300	4.370	4.300	4.370	3.899	1,402,800
2023-01-13	4.360	4.420	4.270	4.320	3.854	2,820,200
2023-01-12	4.420	4.420	4.360	4.380	3.908	2,108,500
2023-01-11	4.410	4.450	4.370	4.380	3.908	1,046,300
2023-01-10	4.400	4.450	4.330	4.370	3.899	3,864,000
2023-01-09	4.380	4.470	4.380	4.430	3.952	1,816,100
2023-01-06	4.480	4.490	4.370	4.370	3.899	1,224,000
2023-01-05	4.370	4.510	4.330	4.450	3.970	2,734,400
2023-01-04	4.500	4.540	4.350	4.350	3.881	3,360,300
2023-01-03	4.650	4.650	4.500	4.500	4.015	1,167,800
2022-12-30	4.620	4.740	4.530	4.650	4.149	9,341,600
2022-12-29	4.560	4.680	4.480	4.650	4.149	2,013,600
2022-12-28	4.500	4.630	4.460	4.570	4.077	3,193,800
2022-12-27	4.360	4.570	4.350	4.570	4.077	1,521,400
2022-12-23	4.400	4.410	4.350	4.350	3.881	581,700
2022-12-22	4.310	4.420	4.310	4.400	3.926	1,938,400
2022-12-21	4.330	4.390	4.290	4.350	3.881	1,981,700
2022-12-20	4.420	4.420	4.360	4.370	3.899	3,200,200
2022-12-19	4.660	4.660	4.400	4.430	3.952	4,885,300
2022-12-16	4.290	4.770	4.260	4.770	4.256	7,391,000
2022-12-15	4.400	4.400	4.300	4.350	3.881	1,975,300
2022-12-14	4.280	4.400	4.260	4.350	3.881	3,627,200
2022-12-13	4.310	4.350	4.230	4.250	3.792	4,270,500
2022-12-12	4.310	4.370	4.290	4.360	3.890	1,459,100
2022-12-09	4.310	4.370	4.270	4.350	3.881	2,922,700
2022-12-08	4.310	4.370	4.310	4.350	3.881	1,593,000
2022-12-07	4.310	4.370	4.310	4.350	3.881	3,504,800
2022-12-06	4.380	4.440	4.190	4.310	3.845	4,517,900
2022-12-05	4.500	4.520	4.390	4.400	3.926	2,600,300
2022-12-02	4.450	4.530	4.390	4.500	4.015	4,169,600
2022-12-01	4.280	4.450	4.270	4.410	3.934	4,128,400
2022-11-30	4.330	4.370	4.210	4.260	3.801	16,677,699
2022-11-29	4.250	4.400	4.250	4.350	3.881	7,735,200
2022-11-25	4.340	4.370	4.280	4.330	3.863	4,880,900

← NewerPage 16 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.