Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	4.430	4.430	4.310	4.340	3.872	4,666,300
2022-11-23	4.220	4.430	4.220	4.430	3.952	3,535,200
2022-11-22	4.300	4.350	4.290	4.330	3.863	5,438,800
2022-11-21	4.300	4.380	4.290	4.300	3.836	3,520,500
2022-11-17	4.380	4.400	4.300	4.310	3.845	1,643,800
2022-11-16	4.370	4.420	4.340	4.380	3.908	764,000
2022-11-15	4.450	4.450	4.390	4.450	3.970	456,300
2022-11-14	4.340	4.480	4.340	4.460	3.979	1,691,400
2022-11-11	4.480	4.480	4.330	4.450	3.970	2,636,400
2022-11-10	4.400	4.420	4.330	4.350	3.881	1,817,300
2022-11-09	4.400	4.400	4.330	4.390	3.917	1,274,500
2022-11-08	4.420	4.420	4.280	4.330	3.863	1,954,400
2022-11-07	4.380	4.400	4.290	4.360	3.890	2,185,600
2022-11-04	4.250	4.370	4.210	4.360	3.890	1,864,900
2022-11-03	4.280	4.350	4.140	4.250	3.792	4,489,200
2022-11-02	4.350	4.410	4.300	4.370	3.810	2,568,400
2022-11-01	4.440	4.440	4.280	4.330	3.775	2,908,200
2022-10-31	4.350	4.500	4.350	4.400	3.836	3,212,500
2022-10-28	4.410	4.460	4.330	4.350	3.792	1,895,200
2022-10-27	4.500	4.580	4.430	4.440	3.871	2,384,900
2022-10-26	4.420	4.530	4.420	4.500	3.923	4,818,900
2022-10-25	4.400	4.470	4.370	4.420	3.853	3,462,400
2022-10-21	4.400	4.470	4.370	4.420	3.853	2,774,700
2022-10-20	4.240	4.490	4.240	4.400	3.836	6,895,100
2022-10-19	4.150	4.270	4.120	4.250	3.705	4,541,000
2022-10-18	4.080	4.170	4.030	4.140	3.609	2,790,700
2022-10-17	4.030	4.070	3.960	4.030	3.513	1,669,300
2022-10-14	3.980	4.080	3.950	4.030	3.513	2,499,400
2022-10-13	3.930	3.950	3.900	3.940	3.435	1,397,300
2022-10-12	3.970	3.980	3.860	3.930	3.426	6,314,200
2022-10-11	4.030	4.050	3.900	4.020	3.504	3,917,800
2022-10-07	4.220	4.220	4.040	4.040	3.522	1,896,400
2022-10-06	4.200	4.220	4.140	4.170	3.635	813,300
2022-10-05	4.080	4.200	4.080	4.200	3.661	1,331,700
2022-10-04	4.150	4.150	4.040	4.040	3.522	926,100
2022-10-03	4.090	4.180	3.990	4.160	3.626	1,395,800
2022-09-30	4.150	4.170	4.060	4.090	3.565	2,044,300
2022-09-29	4.120	4.180	4.110	4.150	3.618	1,963,800
2022-09-28	4.290	4.290	4.060	4.080	3.557	4,242,500
2022-09-27	4.320	4.400	4.260	4.270	3.722	2,283,600
2022-09-26	4.310	4.430	4.310	4.340	3.783	3,178,300
2022-09-23	4.340	4.400	4.320	4.330	3.775	1,244,700
2022-09-22	4.320	4.410	4.320	4.380	3.818	2,064,100
2022-09-21	4.400	4.400	4.330	4.340	3.783	3,460,100
2022-09-20	4.430	4.460	4.320	4.440	3.871	1,483,800
2022-09-19	4.460	4.470	4.320	4.370	3.810	3,038,800
2022-09-15	4.330	4.380	4.310	4.340	3.783	5,490,900
2022-09-14	4.290	4.390	4.290	4.330	3.775	1,280,000
2022-09-13	4.330	4.420	4.260	4.390	3.827	2,662,400
2022-09-12	4.270	4.370	4.270	4.330	3.775	1,312,700
2022-09-09	4.250	4.330	4.240	4.270	3.722	1,689,300
2022-09-08	4.250	4.330	4.240	4.300	3.749	3,304,500
2022-09-07	4.290	4.290	4.210	4.290	3.740	1,261,800
2022-09-06	4.250	4.320	4.220	4.280	3.731	3,252,100
2022-09-05	4.150	4.290	4.100	4.250	3.705	1,379,600
2022-09-02	4.290	4.300	4.100	4.150	3.618	3,182,700
2022-09-01	4.680	4.700	4.190	4.220	3.679	5,825,900
2022-08-30	4.380	4.540	4.320	4.460	3.888	5,949,200
2022-08-29	4.220	4.500	4.210	4.390	3.827	3,861,000
2022-08-26	4.180	4.330	4.150	4.270	3.722	2,758,900

← NewerPage 17 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.