Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.940	5.270	4.940	5.220	4.443	26,094,500
2022-03-01	4.900	4.980	4.850	4.910	4.179	6,508,100
2022-02-28	4.830	5.090	4.780	4.910	4.179	15,880,400
2022-02-25	4.840	4.880	4.740	4.780	4.069	6,056,300
2022-02-24	4.660	4.900	4.630	4.800	4.086	10,388,800
2022-02-23	4.600	4.780	4.580	4.650	3.958	9,143,300
2022-02-22	4.610	4.710	4.520	4.650	3.958	8,007,800
2022-02-21	4.890	4.930	4.530	4.580	3.898	9,098,000
2022-02-18	4.910	4.980	4.810	4.900	4.171	16,503,000
2022-02-17	4.700	4.930	4.680	4.910	4.179	27,767,199
2022-02-16	4.690	4.690	4.480	4.640	3.950	14,856,800
2022-02-15	4.240	4.710	4.240	4.690	3.992	31,084,600
2022-02-14	4.240	4.260	4.140	4.240	3.609	11,915,200
2022-02-11	3.880	4.300	3.830	4.230	3.601	20,985,801
2022-02-10	3.660	3.920	3.660	3.920	3.337	8,995,000
2022-02-09	3.590	3.700	3.580	3.660	3.115	4,435,800
2022-02-08	3.580	3.590	3.540	3.570	3.039	4,334,500
2022-02-07	3.550	3.600	3.530	3.570	3.039	4,220,700
2022-02-04	3.550	3.560	3.510	3.520	2.996	2,083,400
2022-02-03	3.550	3.630	3.510	3.560	3.030	6,419,000
2022-01-31	3.730	3.810	3.530	3.530	3.005	5,891,200
2022-01-28	3.790	3.850	3.790	3.830	3.260	241,600
2022-01-27	3.820	3.830	3.760	3.800	3.235	1,083,700
2022-01-26	3.900	3.920	3.820	3.820	3.252	1,598,100
2022-01-25	3.930	3.980	3.860	3.880	3.303	1,974,600
2022-01-24	3.950	4.010	3.910	4.000	3.405	1,086,300
2022-01-21	3.960	4.020	3.950	3.970	3.379	756,400
2022-01-20	4.000	4.020	3.940	3.980	3.388	3,773,300
2022-01-19	3.950	4.030	3.900	3.980	3.388	1,267,700
2022-01-17	4.070	4.070	3.950	3.970	3.379	1,331,600
2022-01-14	4.020	4.070	3.990	4.070	3.464	828,700
2022-01-13	3.940	4.080	3.940	4.040	3.439	1,956,700
2022-01-12	4.020	4.030	3.920	3.960	3.371	1,838,900
2022-01-11	4.010	4.040	3.950	4.030	3.430	1,680,600
2022-01-10	3.940	4.020	3.880	4.020	3.422	2,724,600
2022-01-07	3.800	3.950	3.760	3.940	3.354	1,851,800
2022-01-06	3.770	3.850	3.750	3.790	3.226	2,035,000
2022-01-05	3.840	3.860	3.740	3.790	3.226	2,226,600
2022-01-04	3.830	3.870	3.770	3.840	3.269	1,512,000
2022-01-03	3.760	3.860	3.760	3.840	3.269	769,200
2021-12-31	3.780	3.790	3.710	3.760	3.200	2,482,300
2021-12-30	3.720	3.800	3.720	3.800	3.235	904,300
2021-12-29	3.820	3.820	3.690	3.760	3.200	2,242,400
2021-12-28	3.820	3.820	3.740	3.790	3.226	1,775,800
2021-12-27	3.730	3.820	3.720	3.770	3.209	1,130,600
2021-12-24	3.770	3.790	3.700	3.710	3.158	649,300
2021-12-23	3.600	3.800	3.600	3.800	3.235	3,221,400
2021-12-22	3.620	3.670	3.570	3.630	3.090	1,473,200
2021-12-21	3.550	3.630	3.530	3.630	3.090	2,432,800
2021-12-20	3.550	3.630	3.510	3.540	3.013	2,522,100
2021-12-17	3.550	3.640	3.460	3.640	3.098	18,195,699
2021-12-16	3.630	3.700	3.550	3.560	3.030	5,307,000
2021-12-15	3.700	3.700	3.590	3.610	3.073	7,444,300
2021-12-14	3.760	3.760	3.680	3.710	3.158	2,876,100
2021-12-13	3.750	3.800	3.740	3.770	3.209	2,871,100
2021-12-10	3.860	3.880	3.720	3.750	3.192	1,705,900
2021-12-09	3.760	3.850	3.730	3.850	3.277	1,866,900
2021-12-08	3.770	3.860	3.710	3.760	3.200	4,257,900
2021-12-07	3.750	3.810	3.720	3.750	3.192	1,984,000
2021-12-06	3.810	3.890	3.700	3.770	3.209	3,483,100

← NewerPage 20 of 21 · 1,231 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.