UK markets open in 42 minutes
NIKKEI 225
37,644.24 -815.84 (-2.12%) HANG SENG
17,221.40 +20.13 (+0.12%) CRUDE OIL
82.94 +0.13 (+0.16%) GOLD FUTURES
2,330.50 -7.90 (-0.34%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,514.91 -1,896.19 (-3.55%)
Sime Darby Plantation Berhad (5285.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 12:28PM MYT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4300 | 4.4300 | 854,500 |
| 24 Apr 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 2,879,200 |
| 23 Apr 2024 | 4.4700 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 2,780,200 |
| 22 Apr 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4700 | 4.4700 | 1,618,300 |
| 19 Apr 2024 | 4.4100 | 4.4800 | 4.4100 | 4.4600 | 4.4600 | 1,439,600 |
| 18 Apr 2024 | 4.4300 | 4.4700 | 4.3800 | 4.4100 | 4.4100 | 2,334,700 |
| 17 Apr 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.4200 | 2,874,500 |
| 16 Apr 2024 | 4.4100 | 4.4800 | 4.4100 | 4.4500 | 4.4500 | 1,949,400 |
| 15 Apr 2024 | 4.4500 | 4.5000 | 4.4100 | 4.4400 | 4.4400 | 2,755,200 |
| 12 Apr 2024 | 4.5600 | 4.5900 | 4.4300 | 4.5100 | 4.5100 | 3,814,900 |
| 09 Apr 2024 | 4.5600 | 4.5900 | 4.5600 | 4.5600 | 4.5600 | 2,669,500 |
| 08 Apr 2024 | 4.5500 | 4.5800 | 4.4800 | 4.5600 | 4.5600 | 2,717,000 |
| 05 Apr 2024 | 4.4900 | 4.5700 | 4.4700 | 4.5600 | 4.5600 | 1,566,600 |
| 04 Apr 2024 | 4.3500 | 4.5300 | 4.3400 | 4.5000 | 4.5000 | 4,904,100 |
| 03 Apr 2024 | 4.3500 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 1,765,100 |
| 02 Apr 2024 | 4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.3400 | 3,264,100 |
| 01 Apr 2024 | 4.3400 | 4.3900 | 4.3300 | 4.3600 | 4.3600 | 964,500 |
| 29 Mar 2024 | 4.3500 | 4.3900 | 4.3000 | 4.3100 | 4.3100 | 2,548,300 |
| 27 Mar 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 5,000,400 |
| 26 Mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 2,227,700 |
| 25 Mar 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3500 | 4.3500 | 3,444,900 |
| 22 Mar 2024 | 4.4100 | 4.4100 | 4.3200 | 4.3300 | 4.3300 | 4,431,000 |
| 21 Mar 2024 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 2,369,100 |
| 20 Mar 2024 | 4.3000 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 1,023,600 |
| 19 Mar 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3100 | 4.3100 | 1,880,500 |
| 18 Mar 2024 | 4.3400 | 4.3700 | 4.3100 | 4.3400 | 4.3400 | 2,635,200 |
| 15 Mar 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 6,883,900 |
| 14 Mar 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 2,247,200 |
| 13 Mar 2024 | 4.3900 | 4.4100 | 4.3300 | 4.3300 | 4.3300 | 2,552,700 |
| 12 Mar 2024 | 4.3400 | 4.4200 | 4.3400 | 4.4100 | 4.4100 | 2,531,900 |
| 11 Mar 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 2,171,100 |
| 08 Mar 2024 | 4.3000 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 3,009,800 |
| 07 Mar 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.3000 | 2,721,600 |
| 06 Mar 2024 | 4.2700 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 1,868,400 |
| 05 Mar 2024 | 4.3600 | 4.3600 | 4.2300 | 4.2600 | 4.2600 | 3,213,200 |
| 04 Mar 2024 | 4.3900 | 4.3900 | 4.3400 | 4.3600 | 4.3600 | 1,224,700 |
| 01 Mar 2024 | 4.3300 | 4.4100 | 4.3200 | 4.3400 | 4.3400 | 2,168,000 |
| 29 Feb 2024 | 4.2800 | 4.3800 | 4.2500 | 4.3300 | 4.3300 | 6,302,600 |
| 28 Feb 2024 | 4.3000 | 4.3100 | 4.2400 | 4.2800 | 4.2800 | 3,000,000 |
| 27 Feb 2024 | 4.2300 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 3,971,100 |
| 26 Feb 2024 | 4.4400 | 4.4400 | 4.2000 | 4.2300 | 4.2300 | 8,596,600 |
| 23 Feb 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 3,035,800 |
| 22 Feb 2024 | 4.5200 | 4.5800 | 4.4700 | 4.5000 | 4.5000 | 3,258,300 |
| 21 Feb 2024 | 4.5500 | 4.6000 | 4.4900 | 4.5200 | 4.5200 | 3,947,000 |
| 20 Feb 2024 | 4.5100 | 4.6000 | 4.4900 | 4.5000 | 4.5000 | 6,497,900 |
| 19 Feb 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5000 | 4.5000 | 913,100 |
| 16 Feb 2024 | 4.4600 | 4.5300 | 4.4400 | 4.5000 | 4.5000 | 2,847,500 |
| 15 Feb 2024 | 4.4800 | 4.4900 | 4.4300 | 4.4400 | 4.4400 | 3,765,300 |
| 14 Feb 2024 | 4.5300 | 4.5500 | 4.4600 | 4.4800 | 4.4800 | 1,033,700 |
| 13 Feb 2024 | 4.4500 | 4.5800 | 4.4500 | 4.5500 | 4.5500 | 2,447,700 |
| 09 Feb 2024 | 4.4600 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 2,289,500 |
| 08 Feb 2024 | 4.4600 | 4.5000 | 4.4300 | 4.4600 | 4.4600 | 4,486,500 |
| 07 Feb 2024 | 4.4600 | 4.4900 | 4.4600 | 4.4600 | 4.4600 | 1,256,400 |
| 06 Feb 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4600 | 4.4600 | 900,300 |
| 05 Feb 2024 | 4.4500 | 4.5700 | 4.4100 | 4.4200 | 4.4200 | 2,682,000 |
| 02 Feb 2024 | 4.4200 | 4.5800 | 4.4000 | 4.4900 | 4.4900 | 3,734,000 |
| 31 Jan 2024 | 4.4600 | 4.5500 | 4.4200 | 4.4200 | 4.4200 | 4,854,700 |
| 30 Jan 2024 | 4.5200 | 4.5700 | 4.4700 | 4.4700 | 4.4700 | 1,215,800 |
| 29 Jan 2024 | 4.3900 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 3,890,600 |
| 26 Jan 2024 | 4.3800 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 3,325,100 |
| 24 Jan 2024 | 4.3800 | 4.4300 | 4.3800 | 4.3800 | 4.3800 | 5,552,500 |
| 23 Jan 2024 | 4.4000 | 4.4700 | 4.3700 | 4.3700 | 4.3700 | 2,549,900 |
| 22 Jan 2024 | 4.4500 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 3,193,100 |
| 19 Jan 2024 | 4.4000 | 4.5100 | 4.3900 | 4.4500 | 4.4500 | 2,204,700 |
| 18 Jan 2024 | 4.4800 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 2,583,100 |
| 17 Jan 2024 | 4.4500 | 4.5100 | 4.4300 | 4.4800 | 4.4800 | 1,270,400 |
| 16 Jan 2024 | 4.4500 | 4.5700 | 4.4400 | 4.4600 | 4.4600 | 1,586,700 |
| 15 Jan 2024 | 4.3300 | 4.5100 | 4.3300 | 4.4800 | 4.4800 | 2,167,300 |
| 12 Jan 2024 | 4.4200 | 4.4400 | 4.3100 | 4.3100 | 4.3100 | 3,639,100 |
| 11 Jan 2024 | 4.3700 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 2,458,000 |
| 10 Jan 2024 | 4.3800 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 4,414,700 |
| 09 Jan 2024 | 4.3700 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 2,135,800 |
| 08 Jan 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 686,600 |
| 05 Jan 2024 | 4.3900 | 4.4000 | 4.3300 | 4.3500 | 4.3500 | 1,344,600 |
| 04 Jan 2024 | 4.3500 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 1,168,600 |
| 03 Jan 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3800 | 4.3800 | 1,885,800 |
| 02 Jan 2024 | 4.4300 | 4.4500 | 4.3200 | 4.3700 | 4.3700 | 2,021,300 |
| 29 Dec 2023 | 4.4500 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 1,594,400 |
| 28 Dec 2023 | 4.4600 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 1,694,500 |
| 27 Dec 2023 | 4.4400 | 4.4900 | 4.4400 | 4.4700 | 4.4700 | 610,900 |
| 26 Dec 2023 | 4.4800 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 1,545,700 |
| 26 Dec 2023 | 0.057 Dividend | |||||
| 22 Dec 2023 | 4.5100 | 4.5400 | 4.5000 | 4.5200 | 4.4630 | 1,317,400 |
| 21 Dec 2023 | 4.4800 | 4.5400 | 4.4800 | 4.5200 | 4.4630 | 2,303,000 |
| 20 Dec 2023 | 4.5500 | 4.5500 | 4.4900 | 4.4900 | 4.4334 | 1,568,300 |
| 19 Dec 2023 | 4.5500 | 4.5700 | 4.5000 | 4.5000 | 4.4433 | 1,412,300 |
| 18 Dec 2023 | 4.5600 | 4.5900 | 4.5300 | 4.5500 | 4.4926 | 2,033,500 |
| 15 Dec 2023 | 4.5600 | 4.6700 | 4.5100 | 4.5600 | 4.5025 | 5,197,000 |
| 14 Dec 2023 | 4.5600 | 4.5900 | 4.4900 | 4.5400 | 4.4827 | 1,299,100 |
| 13 Dec 2023 | 4.4400 | 4.5500 | 4.4400 | 4.5300 | 4.4729 | 1,381,800 |
| 12 Dec 2023 | 4.4900 | 4.5300 | 4.4600 | 4.4900 | 4.4334 | 1,264,300 |
| 11 Dec 2023 | 4.4100 | 4.5000 | 4.4100 | 4.4800 | 4.4235 | 740,200 |
| 08 Dec 2023 | 4.4500 | 4.5000 | 4.4000 | 4.4300 | 4.3741 | 1,014,000 |
| 07 Dec 2023 | 4.5000 | 4.5100 | 4.4200 | 4.4500 | 4.3939 | 2,371,800 |
| 06 Dec 2023 | 4.5000 | 4.5100 | 4.4600 | 4.5000 | 4.4433 | 1,529,500 |
| 05 Dec 2023 | 4.4700 | 4.5100 | 4.4600 | 4.5000 | 4.4433 | 1,497,700 |
| 04 Dec 2023 | 4.4700 | 4.5400 | 4.4700 | 4.5000 | 4.4433 | 1,467,500 |
| 01 Dec 2023 | 4.5100 | 4.5400 | 4.4600 | 4.5200 | 4.4630 | 1,346,300 |
| 30 Nov 2023 | 4.5000 | 4.5600 | 4.4600 | 4.5100 | 4.4531 | 6,391,100 |
| 29 Nov 2023 | 4.5400 | 4.5900 | 4.5000 | 4.5500 | 4.4926 | 1,681,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.