Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.340 | 5.370 | 5.290 | 5.300 | 5.213 | 6,457,600 |
| 2025-11-03 | 5.280 | 5.400 | 5.270 | 5.350 | 5.262 | 8,127,400 |
| 2025-10-31 | 5.260 | 5.320 | 5.260 | 5.280 | 5.193 | 9,187,400 |
| 2025-10-30 | 5.300 | 5.330 | 5.250 | 5.320 | 5.232 | 14,826,500 |
| 2025-10-29 | 5.330 | 5.340 | 5.270 | 5.290 | 5.203 | 7,970,400 |
| 2025-10-28 | 5.400 | 5.440 | 5.330 | 5.350 | 5.262 | 21,662,699 |
| 2025-10-27 | 5.310 | 5.400 | 5.250 | 5.400 | 5.311 | 28,264,400 |
| 2025-10-24 | 5.220 | 5.310 | 5.220 | 5.250 | 5.163 | 9,947,600 |
| 2025-10-23 | 5.270 | 5.300 | 5.240 | 5.290 | 5.203 | 10,571,500 |
| 2025-10-22 | 5.310 | 5.310 | 5.270 | 5.270 | 5.183 | 8,432,200 |
| 2025-10-21 | 5.240 | 5.330 | 5.220 | 5.300 | 5.213 | 8,341,500 |
| 2025-10-17 | 5.210 | 5.280 | 5.210 | 5.250 | 5.163 | 6,198,200 |
| 2025-10-16 | 5.240 | 5.300 | 5.210 | 5.250 | 5.163 | 4,051,600 |
| 2025-10-15 | 5.220 | 5.310 | 5.220 | 5.280 | 5.117 | 7,558,600 |
| 2025-10-14 | 5.300 | 5.310 | 5.220 | 5.220 | 5.059 | 3,785,200 |
| 2025-10-13 | 5.320 | 5.320 | 5.270 | 5.300 | 5.136 | 3,845,100 |
| 2025-10-10 | 5.300 | 5.370 | 5.280 | 5.340 | 5.175 | 13,380,400 |
| 2025-10-09 | 5.290 | 5.300 | 5.240 | 5.280 | 5.117 | 7,489,900 |
| 2025-10-08 | 5.260 | 5.280 | 5.210 | 5.260 | 5.097 | 6,544,900 |
| 2025-10-07 | 5.240 | 5.250 | 5.190 | 5.220 | 5.059 | 9,385,200 |
| 2025-10-06 | 5.260 | 5.270 | 5.230 | 5.250 | 5.088 | 2,396,000 |
| 2025-10-03 | 5.260 | 5.260 | 5.200 | 5.250 | 5.088 | 2,387,900 |
| 2025-10-02 | 5.250 | 5.300 | 5.230 | 5.250 | 5.088 | 7,049,900 |
| 2025-10-01 | 5.220 | 5.270 | 5.190 | 5.220 | 5.059 | 6,057,700 |
| 2025-09-30 | 5.260 | 5.310 | 5.220 | 5.220 | 5.059 | 8,089,700 |
| 2025-09-29 | 5.240 | 5.320 | 5.240 | 5.240 | 5.078 | 4,794,600 |
| 2025-09-26 | 5.250 | 5.250 | 5.220 | 5.240 | 5.078 | 6,942,200 |
| 2025-09-25 | 5.250 | 5.250 | 5.230 | 5.250 | 5.088 | 6,808,700 |
| 2025-09-24 | 5.290 | 5.290 | 5.220 | 5.230 | 5.068 | 4,828,800 |
| 2025-09-23 | 5.230 | 5.290 | 5.230 | 5.270 | 5.107 | 5,317,400 |
| 2025-09-22 | 5.250 | 5.300 | 5.250 | 5.300 | 5.136 | 3,126,600 |
| 2025-09-19 | 5.250 | 5.260 | 5.180 | 5.250 | 5.088 | 7,493,400 |
| 2025-09-18 | 5.230 | 5.270 | 5.230 | 5.250 | 5.088 | 6,790,900 |
| 2025-09-17 | 5.190 | 5.250 | 5.150 | 5.230 | 5.068 | 6,286,300 |
| 2025-09-12 | 5.160 | 5.220 | 5.160 | 5.180 | 5.020 | 3,205,400 |
| 2025-09-11 | 5.140 | 5.160 | 5.140 | 5.150 | 4.991 | 25,143,100 |
| 2025-09-10 | 5.130 | 5.160 | 5.100 | 5.150 | 4.991 | 5,756,100 |
| 2025-09-09 | 5.130 | 5.130 | 5.100 | 5.120 | 4.962 | 9,104,100 |
| 2025-09-08 | 5.070 | 5.120 | 5.050 | 5.120 | 4.962 | 15,320,500 |
| 2025-09-04 | 5.020 | 5.080 | 5.020 | 5.060 | 4.903 | 9,287,500 |
| 2025-09-03 | 5.040 | 5.110 | 4.990 | 5.030 | 4.874 | 4,862,200 |
| 2025-09-02 | 5.060 | 5.060 | 4.980 | 5.040 | 4.884 | 5,156,000 |
| 2025-08-29 | 5.080 | 5.080 | 4.980 | 5.050 | 4.894 | 9,189,200 |
| 2025-08-28 | 5.040 | 5.110 | 5.020 | 5.080 | 4.923 | 7,834,800 |
| 2025-08-27 | 5.040 | 5.050 | 5.000 | 5.020 | 4.865 | 1,752,000 |
| 2025-08-26 | 5.110 | 5.110 | 5.020 | 5.040 | 4.884 | 5,576,200 |
| 2025-08-25 | 5.040 | 5.110 | 5.040 | 5.100 | 4.942 | 5,959,000 |
| 2025-08-22 | 5.100 | 5.110 | 5.030 | 5.040 | 4.884 | 2,441,500 |
| 2025-08-21 | 5.130 | 5.150 | 5.050 | 5.100 | 4.942 | 4,575,700 |
| 2025-08-20 | 4.960 | 5.210 | 4.940 | 5.130 | 4.971 | 7,328,300 |
| 2025-08-19 | 4.960 | 4.970 | 4.890 | 4.960 | 4.807 | 5,274,900 |
| 2025-08-18 | 4.890 | 4.980 | 4.890 | 4.960 | 4.807 | 7,410,400 |
| 2025-08-15 | 4.950 | 4.980 | 4.860 | 4.880 | 4.729 | 3,836,100 |
| 2025-08-14 | 5.010 | 5.040 | 4.930 | 4.950 | 4.797 | 3,972,200 |
| 2025-08-13 | 4.940 | 5.010 | 4.940 | 4.980 | 4.826 | 5,269,500 |
| 2025-08-12 | 4.930 | 5.010 | 4.920 | 4.940 | 4.787 | 2,915,900 |
| 2025-08-11 | 4.850 | 4.940 | 4.850 | 4.910 | 4.758 | 2,393,700 |
| 2025-08-08 | 4.770 | 4.860 | 4.770 | 4.850 | 4.700 | 3,834,400 |
| 2025-08-07 | 4.740 | 4.810 | 4.740 | 4.770 | 4.622 | 3,123,900 |
| 2025-08-06 | 4.760 | 4.780 | 4.750 | 4.750 | 4.603 | 1,694,600 |
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.