Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.600	6.690	6.550	6.630	6.630	26,659,700
2026-07-23	6.600	6.640	6.510	6.560	6.560	6,669,700
2026-07-22	6.600	6.600	6.460	6.590	6.590	12,702,300
2026-07-21	6.690	6.740	6.560	6.620	6.620	4,221,000
2026-07-20	6.740	6.750	6.670	6.730	6.730	5,527,900
2026-07-17	6.760	6.780	6.590	6.750	6.750	9,476,900
2026-07-16	6.640	6.780	6.620	6.700	6.700	17,356,100
2026-07-15	6.530	6.680	6.500	6.620	6.620	17,847,300
2026-07-14	6.480	6.600	6.430	6.500	6.500	16,354,100
2026-07-13	6.240	6.580	6.200	6.450	6.450	17,132,100
2026-07-10	6.200	6.250	6.160	6.240	6.240	6,163,300
2026-07-09	6.110	6.200	6.080	6.160	6.160	13,161,500
2026-07-08	6.090	6.160	6.060	6.120	6.120	5,884,900
2026-07-07	6.140	6.140	6.050	6.090	6.090	11,302,800
2026-07-06	6.180	6.180	6.020	6.150	6.150	2,523,900
2026-07-03	6.040	6.100	6.010	6.040	6.040	10,182,000
2026-07-02	5.980	6.060	5.980	6.040	6.040	2,122,200
2026-07-01	5.940	6.020	5.940	5.980	5.980	3,908,700
2026-06-30	5.960	6.020	5.940	5.980	5.980	13,857,700
2026-06-29	5.980	6.050	5.960	5.960	5.960	7,403,700
2026-06-26	6.000	6.040	5.960	6.030	6.030	3,593,500
2026-06-25	6.190	6.190	5.970	6.000	6.000	11,630,300
2026-06-24	6.200	6.200	6.060	6.090	6.090	17,997,700
2026-06-23	6.130	6.280	6.070	6.080	6.080	19,777,700
2026-06-22	6.020	6.160	6.020	6.100	6.100	7,409,200
2026-06-19	6.020	6.050	5.990	6.020	6.020	11,169,000
2026-06-18	6.000	6.080	5.970	6.010	6.010	7,883,300
2026-06-17	6.000	6.000	6.000	6.000	6.000	0
2026-06-16	6.010	6.030	5.910	6.000	6.000	7,452,100
2026-06-15	6.070	6.080	5.980	6.010	6.010	9,681,200
2026-06-12	6.040	6.080	5.990	6.000	6.000	6,094,100
2026-06-11	6.030	6.100	5.970	6.050	6.050	6,839,100
2026-06-10	6.020	6.090	6.010	6.030	6.030	12,305,800
2026-06-09	6.100	6.100	5.970	6.020	6.020	8,075,700
2026-06-08	5.930	6.090	5.910	6.020	6.020	5,232,300
2026-06-05	6.040	6.040	5.910	5.910	5.910	6,040,800
2026-06-04	5.850	6.150	5.840	6.040	6.040	20,305,500
2026-06-03	5.900	5.900	5.760	5.840	5.840	7,398,900
2026-06-02	5.810	5.810	5.810	5.810	5.810	0
2026-06-01	5.810	5.810	5.810	5.810	5.810	0
2026-05-29	5.850	5.900	5.810	5.810	5.810	24,848,700
2026-05-28	5.900	5.940	5.820	5.900	5.900	11,899,000
2026-05-27	5.900	5.900	5.900	5.900	5.900	0
2026-05-26	5.940	5.980	5.820	5.900	5.900	12,953,700
2026-05-25	5.940	5.960	5.920	5.940	5.940	12,043,900
2026-05-22	5.920	5.970	5.860	5.940	5.940	12,216,800
2026-05-21	5.990	6.030	5.880	5.920	5.920	9,157,800
2026-05-20	5.980	6.020	5.940	5.990	5.990	10,190,600
2026-05-19	6.000	6.000	5.930	5.950	5.950	8,335,700
2026-05-18	5.920	6.040	5.910	5.980	5.980	6,278,500
2026-05-15	5.980	5.980	5.850	5.910	5.910	14,683,800
2026-05-14	6.000	6.100	5.930	5.980	5.980	7,370,300
2026-05-13	6.130	6.130	5.950	6.000	6.000	8,381,600
2026-05-12	6.130	6.230	6.100	6.100	6.100	7,823,600
2026-05-11	6.060	6.190	6.060	6.100	6.100	12,843,400
2026-05-08	6.200	6.250	6.060	6.060	6.060	12,264,000
2026-05-07	6.160	6.240	6.110	6.200	6.200	10,440,300
2026-05-06	6.300	6.330	6.240	6.270	6.167	10,024,200
2026-05-05	6.300	6.300	6.160	6.300	6.196	4,517,100
2026-05-04	6.200	6.370	6.160	6.300	6.196	11,018,100

← NewerPage 2 of 5 · 251 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.