Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	4.760	4.780	4.760	4.780	4.632	1,718,800
2025-08-04	4.750	4.780	4.720	4.760	4.613	1,474,000
2025-08-01	4.800	4.850	4.740	4.750	4.603	4,730,100
2025-07-31	4.770	4.800	4.750	4.770	4.622	2,131,200
2025-07-30	4.770	4.800	4.750	4.790	4.642	909,900
2025-07-29	4.870	4.870	4.800	4.800	4.652	1,867,000
2025-07-28	4.770	4.880	4.770	4.860	4.710	2,449,500
2025-07-25	4.780	4.790	4.750	4.780	4.632	603,300
2025-07-24	4.770	4.820	4.770	4.810	4.661	1,456,200
2025-07-23	4.750	4.790	4.740	4.750	4.603	2,648,000
2025-07-22	4.770	4.780	4.740	4.750	4.603	1,578,200
2025-07-21	4.770	4.780	4.750	4.770	4.622	1,532,900
2025-07-18	4.770	4.830	4.760	4.770	4.622	3,010,900
2025-07-17	4.770	4.800	4.760	4.770	4.622	1,791,900
2025-07-16	4.760	4.810	4.750	4.770	4.622	1,789,600
2025-07-15	4.790	4.820	4.750	4.750	4.603	2,235,400
2025-07-14	4.780	4.850	4.780	4.790	4.642	1,846,900
2025-07-11	4.770	4.810	4.710	4.780	4.632	3,510,100
2025-07-10	4.720	4.780	4.680	4.760	4.613	1,360,400
2025-07-09	4.740	4.780	4.730	4.750	4.603	3,644,000
2025-07-08	4.750	4.790	4.700	4.740	4.593	2,127,500
2025-07-07	4.790	4.790	4.730	4.770	4.622	1,127,600
2025-07-04	4.750	4.820	4.720	4.810	4.661	3,573,300
2025-07-03	4.700	4.780	4.690	4.780	4.632	3,357,500
2025-07-02	4.720	4.720	4.680	4.700	4.555	1,422,300
2025-07-01	4.650	4.730	4.650	4.700	4.555	1,375,200
2025-06-30	4.620	4.730	4.580	4.640	4.496	3,718,400
2025-06-26	4.530	4.630	4.530	4.580	4.438	3,630,800
2025-06-25	4.570	4.600	4.520	4.530	4.390	4,229,700
2025-06-24	4.550	4.620	4.520	4.530	4.390	2,769,600
2025-06-23	4.500	4.580	4.460	4.570	4.429	920,300
2025-06-20	4.520	4.530	4.480	4.490	4.351	7,909,500
2025-06-19	4.550	4.600	4.530	4.550	4.409	3,977,300
2025-06-18	4.600	4.630	4.530	4.540	4.400	2,840,900
2025-06-17	4.650	4.670	4.560	4.580	4.438	967,600
2025-06-16	4.630	4.720	4.530	4.700	4.555	4,300,300
2025-06-13	4.550	4.620	4.500	4.590	4.448	1,108,700
2025-06-12	4.630	4.630	4.450	4.520	4.380	3,148,500
2025-06-11	4.550	4.600	4.540	4.600	4.458	919,400
2025-06-10	4.600	4.660	4.500	4.520	4.380	1,739,000
2025-06-09	4.580	4.630	4.580	4.600	4.458	431,500
2025-06-06	4.540	4.640	4.540	4.580	4.438	1,249,600
2025-06-05	4.520	4.570	4.520	4.540	4.400	1,295,500
2025-06-04	4.510	4.560	4.480	4.530	4.390	1,581,900
2025-06-03	4.570	4.570	4.460	4.510	4.370	2,522,400
2025-05-30	4.650	4.650	4.470	4.480	4.341	10,222,100
2025-05-29	4.630	4.660	4.600	4.600	4.458	1,070,700
2025-05-28	4.630	4.650	4.610	4.620	4.477	1,712,300
2025-05-27	4.670	4.670	4.620	4.670	4.526	1,005,600
2025-05-26	4.650	4.690	4.650	4.680	4.535	1,213,700
2025-05-23	4.640	4.680	4.630	4.670	4.526	1,158,500
2025-05-22	4.690	4.690	4.620	4.630	4.487	2,547,300
2025-05-21	4.680	4.700	4.630	4.690	4.545	1,251,800
2025-05-20	4.650	4.690	4.620	4.630	4.487	1,954,200
2025-05-19	4.640	4.710	4.640	4.680	4.535	2,554,200
2025-05-16	4.640	4.690	4.580	4.690	4.545	6,022,700
2025-05-15	4.690	4.730	4.620	4.640	4.496	4,951,100
2025-05-14	4.690	4.690	4.640	4.690	4.545	5,854,700
2025-05-13	4.630	4.740	4.590	4.690	4.545	6,544,000
2025-05-09	4.570	4.610	4.560	4.600	4.458	3,851,600

← NewerPage 6 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.