Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6.200 | 6.250 | 6.060 | 6.060 | 6.060 | 12,264,000 |
| 2026-05-07 | 6.160 | 6.240 | 6.110 | 6.200 | 6.200 | 10,440,300 |
| 2026-05-06 | 6.300 | 6.330 | 6.240 | 6.270 | 6.167 | 10,024,200 |
| 2026-05-05 | 6.300 | 6.300 | 6.160 | 6.300 | 6.196 | 4,517,100 |
| 2026-05-04 | 6.200 | 6.370 | 6.160 | 6.300 | 6.196 | 11,018,100 |
| 2026-04-30 | 6.010 | 6.230 | 6.010 | 6.200 | 6.098 | 14,427,900 |
| 2026-04-29 | 6.060 | 6.070 | 5.990 | 6.050 | 5.950 | 20,719,600 |
| 2026-04-28 | 6.040 | 6.100 | 5.990 | 6.060 | 5.960 | 29,487,000 |
| 2026-04-27 | 6.000 | 6.150 | 6.000 | 6.030 | 5.931 | 6,952,800 |
| 2026-04-24 | 5.980 | 6.000 | 5.970 | 6.000 | 5.901 | 12,084,400 |
← NewerPage 3 of 3 · 130 trading days
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.