Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.900 | 4.980 | 4.860 | 4.910 | 4.639 | 1,356,400 |
| 2025-02-06 | 4.900 | 4.960 | 4.850 | 4.960 | 4.686 | 2,505,200 |
| 2025-02-05 | 4.900 | 4.900 | 4.850 | 4.880 | 4.611 | 3,812,100 |
| 2025-02-04 | 4.800 | 4.980 | 4.800 | 4.910 | 4.639 | 3,893,000 |
| 2025-02-03 | 4.800 | 4.850 | 4.800 | 4.850 | 4.582 | 1,924,700 |
| 2025-01-31 | 4.970 | 4.970 | 4.800 | 4.850 | 4.582 | 2,040,700 |
| 2025-01-28 | 4.680 | 4.980 | 4.680 | 4.980 | 4.705 | 873,000 |
| 2025-01-27 | 4.920 | 4.920 | 4.680 | 4.680 | 4.422 | 523,500 |
| 2025-01-24 | 4.920 | 4.920 | 4.830 | 4.900 | 4.630 | 1,511,300 |
| 2025-01-23 | 4.860 | 4.900 | 4.800 | 4.900 | 4.630 | 1,593,200 |
| 2025-01-22 | 4.900 | 4.970 | 4.850 | 4.900 | 4.630 | 1,951,900 |
| 2025-01-21 | 4.770 | 4.890 | 4.770 | 4.890 | 4.620 | 1,832,400 |
| 2025-01-20 | 4.750 | 4.820 | 4.730 | 4.810 | 4.545 | 1,587,500 |
| 2025-01-17 | 4.740 | 4.780 | 4.670 | 4.770 | 4.507 | 1,851,900 |
| 2025-01-16 | 4.750 | 4.780 | 4.730 | 4.740 | 4.478 | 3,885,600 |
| 2025-01-15 | 4.750 | 4.790 | 4.750 | 4.750 | 4.488 | 1,915,300 |
| 2025-01-14 | 4.870 | 4.880 | 4.750 | 4.750 | 4.488 | 1,653,600 |
| 2025-01-13 | 4.900 | 4.910 | 4.820 | 4.820 | 4.554 | 2,857,400 |
| 2025-01-10 | 4.900 | 4.940 | 4.900 | 4.920 | 4.649 | 3,288,400 |
| 2025-01-09 | 4.930 | 4.970 | 4.910 | 4.950 | 4.677 | 2,621,200 |
| 2025-01-08 | 5.010 | 5.010 | 4.930 | 4.930 | 4.658 | 3,578,400 |
| 2025-01-07 | 4.900 | 5.080 | 4.900 | 5.050 | 4.771 | 5,969,900 |
| 2025-01-06 | 4.950 | 4.990 | 4.910 | 4.920 | 4.649 | 2,168,000 |
| 2025-01-03 | 4.940 | 4.980 | 4.930 | 4.970 | 4.696 | 1,516,000 |
| 2025-01-02 | 4.950 | 4.980 | 4.910 | 4.980 | 4.705 | 1,955,900 |
| 2024-12-31 | 4.950 | 4.990 | 4.940 | 4.950 | 4.677 | 4,248,900 |
| 2024-12-30 | 4.940 | 4.970 | 4.900 | 4.950 | 4.677 | 3,307,800 |
| 2024-12-27 | 4.840 | 4.950 | 4.840 | 4.940 | 4.667 | 1,962,100 |
| 2024-12-26 | 4.880 | 4.900 | 4.850 | 4.850 | 4.582 | 1,254,300 |
| 2024-12-24 | 4.880 | 4.890 | 4.830 | 4.880 | 4.611 | 1,327,900 |
| 2024-12-23 | 4.810 | 4.870 | 4.810 | 4.860 | 4.592 | 2,008,800 |
| 2024-12-20 | 4.950 | 4.950 | 4.820 | 4.820 | 4.554 | 5,875,500 |
| 2024-12-19 | 4.850 | 4.940 | 4.820 | 4.910 | 4.639 | 4,067,800 |
| 2024-12-18 | 4.940 | 4.940 | 4.890 | 4.920 | 4.649 | 1,228,800 |
| 2024-12-17 | 4.960 | 5.000 | 4.860 | 4.910 | 4.639 | 3,143,100 |
| 2024-12-16 | 4.930 | 5.020 | 4.930 | 4.960 | 4.686 | 1,951,100 |
| 2024-12-13 | 5.000 | 5.030 | 4.930 | 4.960 | 4.686 | 1,007,600 |
| 2024-12-12 | 4.950 | 5.030 | 4.910 | 5.000 | 4.724 | 5,384,600 |
| 2024-12-11 | 4.980 | 5.000 | 4.930 | 4.950 | 4.677 | 3,283,800 |
| 2024-12-10 | 5.060 | 5.070 | 4.980 | 5.020 | 4.743 | 4,725,900 |
| 2024-12-09 | 5.000 | 5.080 | 5.000 | 5.060 | 4.781 | 2,128,400 |
| 2024-12-06 | 5.040 | 5.040 | 5.000 | 5.010 | 4.734 | 860,800 |
| 2024-12-05 | 5.080 | 5.080 | 5.000 | 5.020 | 4.743 | 3,180,800 |
| 2024-12-04 | 5.010 | 5.090 | 5.010 | 5.060 | 4.781 | 1,643,400 |
| 2024-12-03 | 4.920 | 5.080 | 4.920 | 5.080 | 4.800 | 3,198,500 |
| 2024-12-02 | 4.830 | 5.010 | 4.820 | 4.970 | 4.696 | 3,430,000 |
| 2024-11-29 | 4.720 | 4.850 | 4.720 | 4.810 | 4.545 | 3,203,100 |
| 2024-11-28 | 4.780 | 4.840 | 4.750 | 4.750 | 4.488 | 1,800,100 |
| 2024-11-27 | 4.810 | 4.850 | 4.780 | 4.810 | 4.545 | 1,347,200 |
| 2024-11-26 | 4.820 | 4.840 | 4.760 | 4.820 | 4.554 | 3,201,300 |
| 2024-11-25 | 4.860 | 4.880 | 4.760 | 4.770 | 4.507 | 8,317,600 |
| 2024-11-22 | 4.850 | 4.910 | 4.800 | 4.860 | 4.592 | 3,479,800 |
| 2024-11-21 | 4.870 | 4.920 | 4.780 | 4.800 | 4.535 | 4,310,800 |
| 2024-11-20 | 4.910 | 4.930 | 4.870 | 4.900 | 4.630 | 3,835,800 |
| 2024-11-19 | 4.930 | 4.930 | 4.860 | 4.890 | 4.620 | 2,347,200 |
| 2024-11-18 | 4.810 | 4.930 | 4.810 | 4.920 | 4.649 | 3,583,600 |
| 2024-11-15 | 4.830 | 4.880 | 4.780 | 4.810 | 4.545 | 6,017,300 |
| 2024-11-14 | 5.010 | 5.010 | 4.830 | 4.850 | 4.582 | 9,168,800 |
| 2024-11-13 | 5.170 | 5.170 | 4.970 | 5.010 | 4.734 | 5,580,500 |
| 2024-11-12 | 5.130 | 5.160 | 5.110 | 5.150 | 4.866 | 13,165,200 |
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.