Sime Darby Plantation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.440 | 5.520 | 5.440 | 5.470 | 5.380 | 7,841,400 |
| 2025-11-10 | 5.400 | 5.600 | 5.400 | 5.440 | 5.350 | 9,059,000 |
| 2025-11-07 | 5.370 | 5.400 | 5.330 | 5.400 | 5.311 | 18,176,500 |
| 2025-11-06 | 5.300 | 5.380 | 5.300 | 5.350 | 5.262 | 17,691,600 |
| 2025-11-05 | 5.320 | 5.320 | 5.270 | 5.280 | 5.193 | 9,588,900 |
| 2025-11-04 | 5.340 | 5.370 | 5.290 | 5.300 | 5.213 | 6,457,600 |
| 2025-11-03 | 5.280 | 5.400 | 5.270 | 5.350 | 5.262 | 8,127,400 |
| 2025-10-31 | 5.260 | 5.320 | 5.260 | 5.280 | 5.193 | 9,187,400 |
| 2025-10-30 | 5.300 | 5.330 | 5.250 | 5.320 | 5.232 | 14,826,500 |
| 2025-10-29 | 5.330 | 5.340 | 5.270 | 5.290 | 5.203 | 7,970,400 |
| 2025-10-28 | 5.400 | 5.440 | 5.330 | 5.350 | 5.262 | 21,662,699 |
| 2025-10-27 | 5.310 | 5.400 | 5.250 | 5.400 | 5.311 | 28,264,400 |
| 2025-10-24 | 5.220 | 5.310 | 5.220 | 5.250 | 5.163 | 9,947,600 |
| 2025-10-23 | 5.270 | 5.300 | 5.240 | 5.290 | 5.203 | 10,571,500 |
← NewerPage 5 of 5 · 254 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.