Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.750 | 3.830 | 3.680 | 3.790 | 3.226 | 1,922,400 |
| 2021-12-01 | 3.680 | 3.750 | 3.600 | 3.730 | 3.175 | 2,856,100 |
| 2021-11-30 | 3.710 | 3.800 | 3.650 | 3.680 | 3.132 | 8,052,300 |
| 2021-11-29 | 3.700 | 3.720 | 3.630 | 3.680 | 3.132 | 3,414,700 |
| 2021-11-26 | 3.850 | 3.850 | 3.700 | 3.730 | 3.175 | 2,837,100 |
| 2021-11-25 | 3.870 | 3.920 | 3.810 | 3.860 | 3.286 | 1,260,900 |
| 2021-11-24 | 3.860 | 3.900 | 3.840 | 3.880 | 3.303 | 1,502,300 |
| 2021-11-23 | 3.970 | 4.040 | 3.860 | 3.890 | 3.311 | 2,575,500 |
| 2021-11-22 | 3.920 | 4.030 | 3.910 | 4.010 | 3.413 | 2,062,500 |
| 2021-11-19 | 3.970 | 4.100 | 3.910 | 3.960 | 3.371 | 2,042,400 |
| 2021-11-18 | 3.870 | 4.000 | 3.820 | 3.960 | 3.371 | 2,549,000 |
| 2021-11-17 | 3.890 | 3.900 | 3.830 | 3.870 | 3.294 | 957,600 |
| 2021-11-16 | 3.890 | 3.960 | 3.860 | 3.860 | 3.286 | 2,878,200 |
| 2021-11-15 | 4.010 | 4.010 | 3.850 | 3.890 | 3.311 | 1,743,700 |
| 2021-11-12 | 3.940 | 4.050 | 3.910 | 4.020 | 3.422 | 1,447,400 |
| 2021-11-11 | 4.000 | 4.010 | 3.900 | 3.920 | 3.337 | 3,003,000 |
| 2021-11-10 | 4.040 | 4.040 | 3.950 | 4.000 | 3.405 | 1,385,100 |
| 2021-11-09 | 4.060 | 4.090 | 4.010 | 4.030 | 3.430 | 1,599,000 |
| 2021-11-08 | 4.150 | 4.150 | 4.020 | 4.060 | 3.456 | 1,562,700 |
| 2021-11-05 | 4.160 | 4.220 | 4.050 | 4.100 | 3.490 | 2,995,100 |
| 2021-11-03 | 4.260 | 4.260 | 4.090 | 4.170 | 3.549 | 3,119,100 |
| 2021-11-02 | 4.020 | 4.250 | 4.020 | 4.250 | 3.618 | 4,062,000 |
| 2021-11-01 | 3.980 | 4.040 | 3.880 | 4.000 | 3.405 | 3,123,000 |
| 2021-10-29 | 4.100 | 4.120 | 3.960 | 4.010 | 3.413 | 2,572,400 |
| 2021-10-28 | 4.200 | 4.200 | 4.100 | 4.140 | 3.524 | 1,936,100 |
| 2021-10-27 | 4.230 | 4.230 | 4.130 | 4.200 | 3.575 | 1,593,800 |
| 2021-10-26 | 4.280 | 4.340 | 4.240 | 4.280 | 3.576 | 1,930,000 |
| 2021-10-25 | 4.250 | 4.370 | 4.250 | 4.280 | 3.576 | 1,921,900 |
| 2021-10-22 | 4.350 | 4.350 | 4.260 | 4.280 | 3.576 | 2,314,000 |
| 2021-10-21 | 4.300 | 4.370 | 4.260 | 4.310 | 3.601 | 7,819,400 |
| 2021-10-20 | 4.350 | 4.380 | 4.280 | 4.290 | 3.584 | 4,706,700 |
← NewerPage 21 of 21 · 1,231 trading days
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.