Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.770 | 5.810 | 5.740 | 5.800 | 5.704 | 22,131,699 |
| 2026-01-28 | 5.800 | 5.850 | 5.770 | 5.800 | 5.704 | 23,874,400 |
| 2026-01-27 | 5.880 | 5.920 | 5.810 | 5.830 | 5.734 | 7,574,100 |
| 2026-01-26 | 5.700 | 5.890 | 5.700 | 5.850 | 5.753 | 5,907,100 |
| 2026-01-23 | 5.660 | 5.740 | 5.640 | 5.700 | 5.606 | 8,337,300 |
| 2026-01-22 | 5.620 | 5.680 | 5.620 | 5.650 | 5.557 | 9,079,300 |
| 2026-01-21 | 5.630 | 5.690 | 5.610 | 5.620 | 5.527 | 9,393,100 |
| 2026-01-20 | 5.600 | 5.650 | 5.550 | 5.600 | 5.508 | 8,311,100 |
| 2026-01-19 | 5.590 | 5.600 | 5.520 | 5.600 | 5.508 | 3,959,600 |
| 2026-01-16 | 5.600 | 5.640 | 5.570 | 5.590 | 5.498 | 8,100,700 |
| 2026-01-15 | 5.670 | 5.700 | 5.540 | 5.600 | 5.508 | 7,044,200 |
| 2026-01-14 | 5.800 | 5.840 | 5.690 | 5.700 | 5.606 | 13,503,200 |
| 2026-01-13 | 5.910 | 5.910 | 5.800 | 5.800 | 5.704 | 10,466,900 |
| 2026-01-12 | 5.750 | 5.930 | 5.750 | 5.910 | 5.812 | 18,032,199 |
| 2026-01-09 | 5.680 | 5.790 | 5.630 | 5.750 | 5.655 | 8,947,200 |
| 2026-01-08 | 5.710 | 5.710 | 5.680 | 5.680 | 5.586 | 11,093,100 |
| 2026-01-07 | 5.670 | 5.720 | 5.620 | 5.710 | 5.616 | 7,820,300 |
| 2026-01-06 | 5.610 | 5.700 | 5.610 | 5.620 | 5.527 | 5,693,200 |
| 2026-01-05 | 5.660 | 5.660 | 5.590 | 5.650 | 5.557 | 10,283,400 |
| 2026-01-02 | 5.650 | 5.650 | 5.570 | 5.650 | 5.557 | 5,993,000 |
| 2025-12-31 | 5.750 | 5.750 | 5.620 | 5.730 | 5.635 | 7,198,600 |
| 2025-12-30 | 5.670 | 5.780 | 5.570 | 5.750 | 5.655 | 6,839,800 |
| 2025-12-29 | 5.700 | 5.700 | 5.600 | 5.660 | 5.567 | 8,833,100 |
| 2025-12-26 | 5.630 | 5.690 | 5.550 | 5.690 | 5.596 | 7,433,200 |
| 2025-12-24 | 5.550 | 5.660 | 5.530 | 5.620 | 5.527 | 4,173,100 |
| 2025-12-23 | 5.460 | 5.560 | 5.460 | 5.550 | 5.458 | 6,001,900 |
| 2025-12-22 | 5.630 | 5.630 | 5.450 | 5.530 | 5.439 | 4,530,800 |
| 2025-12-19 | 5.500 | 5.660 | 5.500 | 5.600 | 5.508 | 15,167,400 |
| 2025-12-18 | 5.380 | 5.530 | 5.380 | 5.500 | 5.409 | 4,043,700 |
| 2025-12-17 | 5.450 | 5.470 | 5.380 | 5.450 | 5.360 | 2,709,400 |
| 2025-12-16 | 5.320 | 5.420 | 5.320 | 5.420 | 5.331 | 5,281,100 |
| 2025-12-15 | 5.320 | 5.390 | 5.290 | 5.350 | 5.262 | 8,747,600 |
| 2025-12-12 | 5.420 | 5.440 | 5.300 | 5.390 | 5.301 | 4,338,900 |
| 2025-12-11 | 5.260 | 5.430 | 5.260 | 5.400 | 5.311 | 5,136,600 |
| 2025-12-10 | 5.300 | 5.300 | 5.250 | 5.260 | 5.173 | 4,734,300 |
| 2025-12-09 | 5.260 | 5.300 | 5.240 | 5.300 | 5.213 | 7,499,900 |
| 2025-12-08 | 5.220 | 5.270 | 5.190 | 5.240 | 5.154 | 9,601,100 |
| 2025-12-05 | 5.290 | 5.310 | 5.250 | 5.280 | 5.193 | 5,180,300 |
| 2025-12-04 | 5.300 | 5.320 | 5.250 | 5.300 | 5.213 | 7,611,000 |
| 2025-12-03 | 5.320 | 5.320 | 5.220 | 5.300 | 5.213 | 4,808,800 |
| 2025-12-02 | 5.250 | 5.320 | 5.240 | 5.320 | 5.232 | 8,823,500 |
| 2025-12-01 | 5.210 | 5.280 | 5.190 | 5.240 | 5.154 | 4,243,500 |
| 2025-11-28 | 5.200 | 5.260 | 5.180 | 5.210 | 5.124 | 7,059,200 |
| 2025-11-27 | 5.290 | 5.320 | 5.230 | 5.250 | 5.163 | 6,282,800 |
| 2025-11-26 | 5.380 | 5.380 | 5.240 | 5.300 | 5.213 | 12,915,300 |
| 2025-11-25 | 5.360 | 5.370 | 5.300 | 5.320 | 5.232 | 8,286,200 |
| 2025-11-24 | 5.400 | 5.400 | 5.280 | 5.310 | 5.222 | 18,735,100 |
| 2025-11-21 | 5.390 | 5.400 | 5.340 | 5.400 | 5.311 | 8,286,700 |
| 2025-11-20 | 5.410 | 5.460 | 5.330 | 5.360 | 5.272 | 7,528,400 |
| 2025-11-19 | 5.350 | 5.420 | 5.330 | 5.400 | 5.311 | 10,705,900 |
| 2025-11-18 | 5.350 | 5.390 | 5.320 | 5.350 | 5.262 | 8,736,600 |
| 2025-11-17 | 5.380 | 5.400 | 5.320 | 5.350 | 5.262 | 10,576,200 |
| 2025-11-14 | 5.390 | 5.440 | 5.340 | 5.380 | 5.291 | 17,252,301 |
| 2025-11-13 | 5.490 | 5.490 | 5.390 | 5.400 | 5.311 | 8,815,800 |
| 2025-11-12 | 5.460 | 5.500 | 5.420 | 5.430 | 5.340 | 7,725,800 |
| 2025-11-11 | 5.440 | 5.520 | 5.440 | 5.470 | 5.380 | 7,841,400 |
| 2025-11-10 | 5.400 | 5.600 | 5.400 | 5.440 | 5.350 | 9,059,000 |
| 2025-11-07 | 5.370 | 5.400 | 5.330 | 5.400 | 5.311 | 18,176,500 |
| 2025-11-06 | 5.300 | 5.380 | 5.300 | 5.350 | 5.262 | 17,691,600 |
| 2025-11-05 | 5.320 | 5.320 | 5.270 | 5.280 | 5.193 | 9,588,900 |
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.