Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	4.670	4.670	4.530	4.570	4.429	4,205,100
2025-05-07	4.700	4.730	4.660	4.680	4.422	7,387,600
2025-05-06	4.650	4.690	4.640	4.670	4.412	779,300
2025-05-05	4.660	4.690	4.630	4.650	4.393	1,039,800
2025-05-02	4.750	4.750	4.620	4.650	4.393	4,715,300
2025-04-30	4.560	4.750	4.560	4.750	4.488	4,101,100
2025-04-29	4.670	4.670	4.560	4.560	4.308	1,773,600
2025-04-28	4.700	4.750	4.620	4.670	4.412	2,832,800
2025-04-25	4.700	4.730	4.650	4.700	4.441	1,707,300
2025-04-24	4.700	4.700	4.640	4.660	4.403	1,684,700
2025-04-23	4.650	4.730	4.640	4.650	4.393	748,200
2025-04-22	4.640	4.670	4.620	4.650	4.393	666,300
2025-04-21	4.620	4.650	4.580	4.640	4.384	464,400
2025-04-18	4.580	4.600	4.570	4.600	4.346	1,395,200
2025-04-17	4.630	4.630	4.540	4.570	4.318	1,720,600
2025-04-16	4.670	4.690	4.580	4.600	4.346	1,975,100
2025-04-15	4.660	4.750	4.660	4.670	4.412	1,469,700
2025-04-14	4.620	4.690	4.610	4.660	4.403	3,666,600
2025-04-11	4.560	4.590	4.530	4.550	4.299	3,481,900
2025-04-10	4.520	4.640	4.460	4.560	4.308	4,401,500
2025-04-09	4.500	4.580	4.420	4.420	4.176	5,037,900
2025-04-08	4.650	4.650	4.560	4.560	4.308	3,525,400
2025-04-07	4.750	4.750	4.530	4.640	4.384	4,333,400
2025-04-04	4.890	4.890	4.770	4.790	4.526	841,500
2025-04-03	4.810	4.890	4.800	4.880	4.611	474,200
2025-04-02	4.980	4.980	4.850	4.890	4.620	2,156,100
2025-03-28	4.880	4.970	4.850	4.910	4.639	4,126,400
2025-03-27	4.860	4.900	4.850	4.880	4.611	1,983,300
2025-03-26	4.930	4.930	4.840	4.900	4.630	5,982,800
2025-03-25	4.900	4.960	4.860	4.900	4.630	3,552,300
2025-03-24	4.850	4.910	4.850	4.870	4.601	1,084,400
2025-03-21	4.890	4.920	4.860	4.900	4.630	9,217,800
2025-03-20	4.790	4.880	4.790	4.860	4.592	1,503,200
2025-03-19	4.840	4.900	4.780	4.830	4.563	2,147,000
2025-03-17	4.810	4.910	4.780	4.840	4.573	1,902,300
2025-03-14	4.770	4.860	4.740	4.830	4.563	4,866,700
2025-03-13	4.750	4.820	4.740	4.820	4.554	4,389,700
2025-03-12	4.760	4.770	4.710	4.760	4.497	5,566,600
2025-03-11	4.800	4.800	4.730	4.740	4.478	1,822,500
2025-03-10	4.920	4.920	4.780	4.800	4.535	5,719,500
2025-03-07	4.910	4.980	4.860	4.880	4.611	2,132,300
2025-03-06	4.980	5.000	4.930	4.960	4.686	3,168,200
2025-03-05	4.990	4.990	4.900	4.950	4.677	2,486,500
2025-03-04	4.940	5.000	4.900	4.900	4.630	2,920,100
2025-03-03	5.050	5.050	4.920	4.950	4.677	2,428,700
2025-02-28	5.000	5.070	4.970	5.070	4.790	10,935,500
2025-02-27	4.910	4.990	4.910	4.970	4.696	2,649,900
2025-02-26	4.840	4.940	4.840	4.900	4.630	2,145,600
2025-02-25	5.000	5.000	4.830	4.830	4.563	3,004,600
2025-02-24	4.820	5.000	4.820	5.000	4.724	1,844,100
2025-02-21	4.810	4.890	4.800	4.870	4.601	1,544,500
2025-02-20	4.810	4.840	4.760	4.800	4.535	1,684,200
2025-02-19	4.820	4.860	4.800	4.830	4.563	1,932,300
2025-02-18	4.810	4.900	4.800	4.850	4.582	1,987,900
2025-02-17	4.900	4.900	4.780	4.850	4.582	636,900
2025-02-14	4.900	4.930	4.860	4.860	4.592	1,072,500
2025-02-13	4.980	4.980	4.840	4.870	4.601	1,313,300
2025-02-12	4.780	4.980	4.780	4.980	4.705	1,930,000
2025-02-10	4.930	4.930	4.800	4.800	4.535	1,607,400
2025-02-07	4.900	4.980	4.860	4.910	4.639	1,356,400

← NewerPage 7 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.