Sime Darby Plantation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	4.990	5.190	4.990	5.130	4.847	5,543,400
2024-11-08	4.950	5.000	4.950	4.990	4.715	2,824,300
2024-11-07	5.000	5.020	4.960	4.960	4.686	5,556,600
2024-11-06	5.090	5.090	4.990	5.000	4.724	2,681,100
2024-11-05	4.970	5.050	4.930	5.050	4.771	5,242,000
2024-11-04	4.880	5.000	4.860	4.950	4.677	6,655,200
2024-11-01	4.610	4.950	4.610	4.950	4.677	3,286,200
2024-10-30	4.660	4.750	4.590	4.600	4.346	3,202,000
2024-10-29	4.710	4.780	4.690	4.760	4.453	1,160,000
2024-10-28	4.800	4.810	4.720	4.760	4.453	581,700
2024-10-25	4.780	4.810	4.770	4.790	4.481	1,249,800
2024-10-24	4.790	4.800	4.750	4.760	4.453	1,929,800
2024-10-23	4.840	4.840	4.780	4.780	4.472	2,122,700
2024-10-22	4.720	4.850	4.710	4.840	4.528	3,055,600
2024-10-21	4.720	4.730	4.610	4.730	4.425	1,335,300
2024-10-18	4.680	4.750	4.660	4.720	4.416	1,215,200
2024-10-17	4.620	4.700	4.590	4.680	4.379	2,004,700
2024-10-16	4.680	4.680	4.580	4.610	4.313	1,063,400
2024-10-15	4.560	4.720	4.560	4.720	4.416	1,839,200
2024-10-14	4.610	4.640	4.550	4.600	4.304	1,749,700
2024-10-11	4.690	4.690	4.600	4.610	4.313	814,600
2024-10-10	4.600	4.690	4.590	4.640	4.341	1,695,100
2024-10-09	4.690	4.720	4.550	4.600	4.304	4,965,800
2024-10-08	4.720	4.720	4.680	4.690	4.388	5,445,200
2024-10-07	4.690	4.720	4.660	4.700	4.397	4,260,500
2024-10-04	4.690	4.700	4.630	4.690	4.388	3,719,700
2024-10-03	4.650	4.720	4.650	4.700	4.397	1,224,500
2024-10-02	4.730	4.730	4.650	4.700	4.397	2,978,000
2024-10-01	4.730	4.760	4.630	4.750	4.444	2,773,100
2024-09-30	4.810	4.820	4.660	4.790	4.481	7,711,500
2024-09-27	4.750	4.840	4.720	4.810	4.500	4,711,400
2024-09-26	4.850	4.850	4.740	4.750	4.444	2,153,100
2024-09-25	4.700	4.880	4.690	4.880	4.566	3,496,200
2024-09-24	4.680	4.740	4.620	4.700	4.397	3,933,200
2024-09-23	4.680	4.710	4.630	4.680	4.379	1,795,400
2024-09-20	4.570	4.720	4.570	4.720	4.416	7,184,000
2024-09-19	4.560	4.670	4.560	4.620	4.322	2,650,700
2024-09-18	4.560	4.620	4.550	4.600	4.304	3,199,100
2024-09-17	4.530	4.600	4.490	4.600	4.304	2,280,100
2024-09-13	4.530	4.550	4.520	4.540	4.248	2,292,000
2024-09-12	4.480	4.560	4.460	4.500	4.210	2,237,300
2024-09-11	4.550	4.560	4.480	4.490	4.201	1,985,000
2024-09-10	4.500	4.560	4.490	4.540	4.248	1,225,200
2024-09-09	4.500	4.580	4.500	4.500	4.210	2,075,400
2024-09-06	4.530	4.580	4.500	4.540	4.248	926,000
2024-09-05	4.630	4.630	4.530	4.530	4.238	3,077,700
2024-09-04	4.420	4.620	4.420	4.620	4.322	3,099,000
2024-09-03	4.600	4.630	4.530	4.570	4.276	2,795,100
2024-09-02	4.580	4.630	4.510	4.580	4.285	2,027,300
2024-08-30	4.620	4.620	4.520	4.580	4.285	4,903,900
2024-08-29	4.620	4.660	4.540	4.590	4.294	2,904,100
2024-08-28	4.580	4.650	4.570	4.600	4.304	4,032,100
2024-08-27	4.650	4.650	4.560	4.580	4.285	1,279,100
2024-08-26	4.660	4.680	4.610	4.640	4.341	3,332,800
2024-08-23	4.600	4.670	4.600	4.630	4.332	2,092,300
2024-08-22	4.530	4.590	4.530	4.580	4.285	4,025,800
2024-08-21	4.570	4.640	4.490	4.510	4.220	1,071,000
2024-08-20	4.600	4.670	4.480	4.610	4.313	3,426,300
2024-08-19	4.620	4.630	4.520	4.550	4.257	2,493,900
2024-08-16	4.580	4.630	4.540	4.620	4.322	2,042,000

← NewerPage 9 of 21 · 1,233 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.