Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.010	6.230	6.010	6.200	6.098	14,427,900
2026-04-29	6.060	6.070	5.990	6.050	5.950	20,719,600
2026-04-28	6.040	6.100	5.990	6.060	5.960	29,487,000
2026-04-27	6.000	6.150	6.000	6.030	5.931	6,952,800
2026-04-24	5.980	6.000	5.970	6.000	5.901	12,084,400
2026-04-23	5.990	5.990	5.950	5.970	5.872	22,655,301
2026-04-22	5.920	6.000	5.900	5.990	5.891	11,865,700
2026-04-21	5.950	5.980	5.910	5.920	5.822	15,450,200
2026-04-20	5.990	6.000	5.930	5.960	5.862	7,790,900
2026-04-17	6.000	6.000	5.980	5.990	5.891	10,752,700
2026-04-16	6.000	6.010	5.970	5.990	5.891	28,020,301
2026-04-15	6.000	6.010	5.970	6.000	5.901	16,708,100
2026-04-14	6.020	6.060	5.980	6.000	5.901	14,387,900
2026-04-13	6.030	6.180	5.990	6.020	5.921	12,157,000
2026-04-10	5.990	6.040	5.940	5.990	5.891	12,982,400
2026-04-09	5.960	6.060	5.960	5.990	5.891	18,886,301
2026-04-08	6.100	6.190	5.900	6.000	5.901	17,861,600
2026-04-07	6.210	6.250	6.110	6.180	6.078	8,828,100
2026-04-06	6.200	6.240	6.180	6.200	6.098	24,740,801
2026-04-03	6.130	6.290	6.130	6.200	6.098	29,053,500
2026-04-02	6.010	6.180	5.950	6.150	6.049	24,149,699
2026-04-01	6.400	6.450	5.930	6.010	5.911	7,248,500
2026-03-31	6.400	6.400	6.020	6.050	5.950	15,259,200
2026-03-30	5.890	6.400	5.880	6.210	6.108	44,169,199
2026-03-27	5.850	6.010	5.840	5.920	5.822	27,353,000
2026-03-26	5.800	5.890	5.790	5.850	5.753	19,822,801
2026-03-25	5.820	5.920	5.760	5.800	5.704	11,912,700
2026-03-24	5.960	6.000	5.760	5.860	5.763	11,616,200
2026-03-19	5.820	6.000	5.820	5.900	5.803	15,661,000
2026-03-18	5.760	5.860	5.760	5.820	5.724	10,904,300
2026-03-17	5.800	5.800	5.700	5.750	5.655	14,306,500
2026-03-16	5.700	5.880	5.670	5.800	5.704	7,733,100
2026-03-13	5.700	5.750	5.630	5.700	5.606	14,344,200
2026-03-12	5.680	5.780	5.650	5.750	5.655	11,879,400
2026-03-11	5.700	5.700	5.650	5.680	5.586	5,207,200
2026-03-10	5.760	5.790	5.700	5.730	5.635	5,476,000
2026-03-09	5.590	5.930	5.510	5.790	5.694	15,948,700
2026-03-06	5.600	5.660	5.540	5.600	5.508	5,473,100
2026-03-05	5.540	5.660	5.520	5.600	5.508	4,811,200
2026-03-04	5.570	5.620	5.490	5.540	5.449	6,195,100
2026-03-03	5.640	5.640	5.590	5.600	5.508	13,569,100
2026-03-02	5.820	5.820	5.610	5.640	5.547	10,411,100
2026-02-27	5.860	5.870	5.690	5.750	5.655	11,171,500
2026-02-26	5.850	5.880	5.790	5.820	5.724	13,019,700
2026-02-25	5.890	5.890	5.840	5.860	5.763	7,732,100
2026-02-24	5.910	5.960	5.870	5.890	5.793	8,744,600
2026-02-23	5.860	5.930	5.830	5.920	5.822	5,882,200
2026-02-20	5.850	5.880	5.830	5.860	5.763	5,592,300
2026-02-19	5.780	5.890	5.780	5.850	5.753	7,271,500
2026-02-16	5.830	5.850	5.790	5.810	5.714	7,486,100
2026-02-13	5.800	5.830	5.790	5.820	5.724	17,384,500
2026-02-12	5.840	5.840	5.780	5.800	5.704	16,280,200
2026-02-11	5.780	5.830	5.760	5.800	5.704	6,328,800
2026-02-10	5.800	5.810	5.760	5.780	5.685	5,647,800
2026-02-09	5.800	5.850	5.760	5.800	5.704	3,496,600
2026-02-06	5.800	5.800	5.750	5.800	5.704	6,771,400
2026-02-05	5.840	5.890	5.790	5.800	5.704	12,327,300
2026-02-04	5.900	5.940	5.840	5.840	5.744	8,901,000
2026-02-03	5.840	5.970	5.840	5.900	5.803	8,668,400
2026-01-30	5.820	5.870	5.820	5.840	5.744	8,800,000

← NewerPage 3 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.