Sime Darby Plantation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.940	5.960	5.680	5.690	5.690	9,211,600
2026-10-15	6.000	6.000	5.910	5.940	5.940	6,506,600
2026-10-14	5.920	6.010	5.920	5.970	5.970	7,289,000
2026-10-13	5.940	5.960	5.880	5.920	5.920	7,836,800
2026-10-12	6.010	6.020	5.910	5.940	5.940	7,643,500
2026-10-09	6.050	6.070	6.000	6.030	6.030	4,887,700
2026-10-08	6.020	6.040	5.910	6.010	6.010	10,430,100
2026-10-07	6.120	6.120	6.010	6.030	6.030	10,681,000
2026-10-06	6.020	6.140	6.010	6.120	6.120	5,431,200
2026-10-05	6.100	6.140	6.000	6.020	6.020	5,797,800
2026-10-02	6.060	6.190	6.030	6.100	6.100	5,478,100
2026-10-01	6.200	6.200	5.980	6.050	6.050	8,348,800
2026-09-30	6.160	6.230	6.110	6.200	6.200	7,447,900
2026-09-29	6.140	6.220	6.130	6.160	6.160	9,595,300
2026-09-28	6.240	6.300	6.140	6.140	6.140	3,042,700
2026-09-25	6.300	6.300	6.200	6.240	6.240	5,968,700
2026-09-24	6.320	6.320	6.250	6.250	6.250	9,692,600
2026-09-23	6.280	6.350	6.270	6.290	6.290	12,696,600
2026-09-22	6.300	6.300	6.220	6.280	6.280	7,312,800
2026-09-21	6.300	6.300	6.220	6.250	6.250	4,824,200
2026-09-18	6.360	6.360	6.250	6.300	6.300	26,039,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.