Sime Darby Plantation Bhd historical data
| 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 |
← NewerPage 3 of 3 · 129 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.