Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 4.940 | 5.070 | 4.910 | 5.030 | 4.385 | 30,234,000 |
| 2022-05-30 | 5.020 | 5.100 | 4.960 | 4.980 | 4.341 | 3,118,100 |
| 2022-05-27 | 5.050 | 5.090 | 4.990 | 5.050 | 4.402 | 3,956,600 |
| 2022-05-26 | 5.050 | 5.080 | 4.910 | 5.010 | 4.367 | 5,112,500 |
| 2022-05-25 | 4.970 | 5.090 | 4.970 | 5.070 | 4.420 | 3,665,800 |
| 2022-05-24 | 5.100 | 5.100 | 4.970 | 5.020 | 4.376 | 5,528,000 |
| 2022-05-23 | 5.190 | 5.190 | 5.000 | 5.020 | 4.376 | 8,737,000 |
| 2022-05-20 | 5.230 | 5.250 | 5.100 | 5.180 | 4.516 | 5,869,800 |
| 2022-05-19 | 5.200 | 5.290 | 5.190 | 5.230 | 4.559 | 7,994,200 |
| 2022-05-18 | 5.240 | 5.300 | 5.180 | 5.220 | 4.551 | 5,530,700 |
| 2022-05-17 | 5.150 | 5.250 | 5.130 | 5.240 | 4.568 | 10,730,300 |
| 2022-05-13 | 5.100 | 5.180 | 5.050 | 5.120 | 4.463 | 12,998,800 |
| 2022-05-12 | 5.040 | 5.150 | 4.860 | 4.900 | 4.272 | 7,534,600 |
| 2022-05-11 | 4.900 | 5.010 | 4.900 | 4.990 | 4.350 | 9,441,800 |
| 2022-05-10 | 4.880 | 4.960 | 4.780 | 4.900 | 4.272 | 13,654,000 |
| 2022-05-09 | 5.090 | 5.090 | 4.890 | 4.920 | 4.289 | 10,273,700 |
| 2022-05-06 | 5.190 | 5.290 | 5.090 | 5.090 | 4.437 | 6,277,800 |
| 2022-05-05 | 5.270 | 5.360 | 5.220 | 5.270 | 4.594 | 5,701,400 |
| 2022-04-29 | 5.290 | 5.290 | 5.170 | 5.240 | 4.568 | 6,539,800 |
| 2022-04-28 | 5.270 | 5.300 | 5.200 | 5.230 | 4.559 | 6,587,900 |
| 2022-04-27 | 5.120 | 5.240 | 5.090 | 5.200 | 4.533 | 5,070,700 |
| 2022-04-26 | 5.370 | 5.430 | 5.110 | 5.250 | 4.469 | 14,392,100 |
| 2022-04-25 | 5.350 | 5.460 | 5.340 | 5.340 | 4.545 | 25,053,301 |
| 2022-04-22 | 5.270 | 5.270 | 5.200 | 5.250 | 4.469 | 5,807,600 |
| 2022-04-21 | 5.340 | 5.370 | 5.230 | 5.250 | 4.469 | 6,063,900 |
| 2022-04-20 | 5.170 | 5.350 | 5.160 | 5.340 | 4.545 | 18,019,801 |
| 2022-04-18 | 5.090 | 5.200 | 5.060 | 5.150 | 4.384 | 8,995,200 |
| 2022-04-15 | 5.300 | 5.370 | 4.970 | 5.070 | 4.316 | 11,928,600 |
| 2022-04-14 | 5.360 | 5.420 | 5.300 | 5.300 | 4.511 | 8,576,500 |
| 2022-04-13 | 5.300 | 5.350 | 5.270 | 5.300 | 4.511 | 12,439,900 |
| 2022-04-12 | 5.300 | 5.310 | 5.250 | 5.260 | 4.477 | 7,994,600 |
| 2022-04-11 | 5.250 | 5.430 | 5.250 | 5.300 | 4.511 | 7,284,300 |
| 2022-04-08 | 5.250 | 5.290 | 5.220 | 5.250 | 4.469 | 2,746,800 |
| 2022-04-07 | 5.280 | 5.350 | 5.250 | 5.250 | 4.469 | 9,364,600 |
| 2022-04-06 | 5.120 | 5.290 | 5.120 | 5.270 | 4.486 | 6,296,600 |
| 2022-04-05 | 5.110 | 5.180 | 5.050 | 5.130 | 4.367 | 3,440,500 |
| 2022-04-04 | 4.930 | 5.100 | 4.900 | 5.080 | 4.324 | 3,159,200 |
| 2022-04-01 | 4.950 | 5.080 | 4.910 | 4.950 | 4.213 | 2,650,400 |
| 2022-03-31 | 5.030 | 5.030 | 4.910 | 4.970 | 4.230 | 5,772,200 |
| 2022-03-30 | 5.010 | 5.050 | 4.960 | 5.000 | 4.256 | 1,803,600 |
| 2022-03-29 | 5.060 | 5.060 | 4.980 | 5.010 | 4.264 | 4,494,300 |
| 2022-03-28 | 5.090 | 5.110 | 4.990 | 5.050 | 4.299 | 1,636,300 |
| 2022-03-25 | 5.080 | 5.180 | 5.010 | 5.140 | 4.375 | 5,553,400 |
| 2022-03-24 | 5.000 | 5.080 | 4.970 | 5.050 | 4.299 | 8,298,200 |
| 2022-03-23 | 5.070 | 5.130 | 5.040 | 5.050 | 4.299 | 10,814,000 |
| 2022-03-22 | 4.990 | 5.210 | 4.990 | 5.070 | 4.316 | 9,535,600 |
| 2022-03-21 | 4.940 | 5.000 | 4.940 | 4.980 | 4.239 | 1,865,400 |
| 2022-03-18 | 4.900 | 5.020 | 4.880 | 4.980 | 4.239 | 9,714,800 |
| 2022-03-17 | 4.990 | 5.050 | 4.850 | 4.900 | 4.171 | 7,038,800 |
| 2022-03-16 | 4.950 | 5.080 | 4.930 | 4.980 | 4.239 | 5,060,200 |
| 2022-03-15 | 4.960 | 5.050 | 4.870 | 4.950 | 4.213 | 2,891,000 |
| 2022-03-14 | 5.150 | 5.150 | 5.000 | 5.050 | 4.299 | 4,177,600 |
| 2022-03-11 | 5.180 | 5.190 | 5.130 | 5.170 | 4.401 | 7,203,400 |
| 2022-03-10 | 5.280 | 5.280 | 5.090 | 5.180 | 4.409 | 14,534,600 |
| 2022-03-09 | 5.050 | 5.370 | 4.930 | 5.300 | 4.511 | 19,876,900 |
| 2022-03-08 | 5.100 | 5.140 | 4.840 | 5.050 | 4.299 | 10,454,700 |
| 2022-03-07 | 5.100 | 5.230 | 5.010 | 5.110 | 4.350 | 16,264,400 |
| 2022-03-04 | 5.270 | 5.290 | 5.080 | 5.100 | 4.341 | 10,724,100 |
| 2022-03-03 | 5.250 | 5.360 | 5.160 | 5.260 | 4.477 | 23,520,199 |
| 2022-03-02 | 4.940 | 5.270 | 4.940 | 5.220 | 4.443 | 26,094,500 |
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.