Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	4.130	4.230	4.090	4.170	3.635	5,560,000
2022-08-24	4.460	4.480	4.090	4.110	3.583	3,696,300
2022-08-23	4.470	4.470	4.350	4.400	3.836	2,239,900
2022-08-22	4.610	4.610	4.430	4.500	3.923	2,254,500
2022-08-19	4.720	4.760	4.570	4.610	4.019	3,247,000
2022-08-18	4.660	4.720	4.570	4.710	4.106	3,009,700
2022-08-17	4.620	4.740	4.620	4.680	4.080	2,988,500
2022-08-16	4.510	4.700	4.510	4.690	4.088	4,100,300
2022-08-15	4.660	4.680	4.560	4.560	3.975	1,474,900
2022-08-12	4.550	4.690	4.540	4.640	4.045	2,786,100
2022-08-11	4.540	4.590	4.480	4.550	3.966	1,662,000
2022-08-10	4.370	4.540	4.370	4.520	3.940	2,803,800
2022-08-09	4.460	4.500	4.410	4.450	3.879	2,614,400
2022-08-08	4.450	4.490	4.420	4.460	3.888	1,607,900
2022-08-05	4.360	4.500	4.360	4.460	3.888	1,676,500
2022-08-04	4.300	4.440	4.300	4.420	3.853	3,405,300
2022-08-03	4.330	4.390	4.300	4.360	3.801	1,963,200
2022-08-02	4.400	4.530	4.270	4.350	3.792	3,404,000
2022-08-01	4.380	4.470	4.310	4.400	3.836	2,556,600
2022-07-29	4.240	4.460	4.240	4.360	3.801	5,656,600
2022-07-28	4.160	4.250	4.150	4.230	3.687	1,781,800
2022-07-27	4.210	4.220	4.120	4.170	3.635	1,936,200
2022-07-26	4.230	4.230	4.150	4.170	3.635	1,539,100
2022-07-25	4.200	4.220	4.160	4.220	3.679	353,600
2022-07-22	4.220	4.280	4.130	4.190	3.653	2,990,900
2022-07-21	4.130	4.320	4.130	4.260	3.714	2,820,800
2022-07-20	4.200	4.250	4.120	4.190	3.653	2,512,500
2022-07-19	4.190	4.220	4.090	4.180	3.644	2,695,000
2022-07-18	4.160	4.170	4.050	4.170	3.635	1,786,400
2022-07-15	4.030	4.120	3.990	4.080	3.557	884,100
2022-07-14	4.000	4.100	4.000	4.090	3.565	2,070,700
2022-07-13	4.100	4.180	4.070	4.090	3.565	3,082,800
2022-07-12	4.070	4.130	3.970	4.130	3.600	1,134,400
2022-07-08	4.060	4.110	3.990	4.070	3.548	3,659,500
2022-07-07	3.830	4.150	3.830	4.050	3.531	5,114,000
2022-07-06	4.250	4.300	3.820	3.830	3.339	7,921,800
2022-07-05	4.360	4.380	4.200	4.260	3.714	5,139,700
2022-07-04	4.320	4.360	4.270	4.280	3.731	2,295,800
2022-07-01	4.330	4.390	4.280	4.320	3.766	2,121,200
2022-06-30	4.380	4.420	4.280	4.330	3.775	5,661,900
2022-06-29	4.450	4.450	4.300	4.330	3.775	3,632,900
2022-06-28	4.320	4.470	4.190	4.430	3.862	4,868,000
2022-06-27	4.130	4.340	4.130	4.300	3.749	3,284,000
2022-06-24	4.270	4.330	4.140	4.220	3.679	6,337,900
2022-06-23	4.100	4.320	4.090	4.290	3.740	5,365,200
2022-06-22	4.420	4.450	4.020	4.040	3.522	10,678,600
2022-06-21	4.350	4.460	4.350	4.420	3.853	3,899,900
2022-06-20	4.420	4.490	4.320	4.450	3.879	1,677,200
2022-06-17	4.500	4.500	4.340	4.460	3.888	9,065,500
2022-06-16	4.610	4.700	4.430	4.540	3.958	5,884,200
2022-06-15	4.820	4.820	4.540	4.600	4.010	4,599,100
2022-06-14	4.440	4.850	4.440	4.790	4.176	5,536,200
2022-06-13	4.550	4.630	4.400	4.520	3.940	8,310,800
2022-06-10	4.740	4.740	4.580	4.640	4.045	5,388,600
2022-06-09	4.830	4.850	4.680	4.710	4.106	3,089,000
2022-06-08	4.700	4.920	4.700	4.830	4.211	4,962,400
2022-06-07	4.890	4.930	4.680	4.700	4.097	7,268,300
2022-06-03	4.910	4.930	4.840	4.910	4.280	2,138,600
2022-06-02	4.980	4.980	4.810	4.880	4.254	3,510,200
2022-06-01	5.060	5.060	4.900	4.910	4.280	1,921,800

← NewerPage 18 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.