Sime Darby Plantation Bhd(MY:5285)
RM5.99+0.06 (+1.01%)
MY:5285
Sime Darby Plantation Bhd historical prices
RM5.99
At close:+0.06 (+1.01%)
Sime Darby Plantation Bhd (5285) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.93 | 6.00 | 5.86 | 5.99 | 5.99 | +1.01% | 4,298,700 | 0.40 |
| Nov 10, 2026 | 6.15 | 6.15 | 5.85 | 5.93 | 5.93 | -1.17% | 8,321,500 | 0.77 |
| Nov 09, 2026 | 6.00 | 6.01 | 5.92 | 6.00 | 6.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.98 | 6.01 | 5.92 | 6.00 | 6.00 | 0.00% | 7,304,000 | 0.66 |
| Nov 05, 2026 | 5.95 | 6.04 | 5.95 | 6.00 | 6.00 | +1.18% | 6,664,800 | 0.60 |
| Nov 04, 2026 | 5.90 | 6.01 | 5.84 | 5.93 | 5.93 | 0.00% | 7,979,700 | 0.72 |
| Nov 03, 2026 | 5.85 | 5.96 | 5.85 | 5.93 | 5.93 | +1.54% | 6,255,300 | 0.57 |
| Nov 02, 2026 | 5.92 | 5.92 | 5.71 | 5.84 | 5.84 | +0.17% | 2,843,500 | 0.26 |
| Oct 30, 2026 | 5.80 | 5.92 | 5.77 | 5.83 | 5.83 | +1.04% | 8,109,900 | 0.73 |
| Oct 29, 2026 | 5.76 | 5.91 | 5.73 | 5.77 | 5.77 | +0.35% | 9,676,600 | 0.88 |
| Oct 28, 2026 | 5.75 | 5.79 | 5.69 | 5.75 | 5.75 | -0.17% | 5,901,600 | 0.54 |
| Oct 27, 2026 | 5.69 | 5.79 | 5.65 | 5.76 | 5.76 | +1.05% | 8,960,300 | 0.82 |
| Oct 26, 2026 | 5.75 | 5.80 | 5.51 | 5.70 | 5.70 | -0.87% | 5,876,200 | 0.53 |
| Oct 23, 2026 | 5.73 | 5.79 | 5.69 | 5.75 | 5.75 | +0.35% | 12,921,200 | 1.18 |
| Oct 22, 2026 | 5.67 | 5.73 | 5.64 | 5.73 | 5.73 | +1.06% | 9,062,500 | 0.83 |
| Oct 21, 2026 | 5.64 | 5.70 | 5.60 | 5.67 | 5.67 | +0.53% | 10,029,400 | 0.90 |
| Oct 20, 2026 | 5.61 | 5.65 | 5.54 | 5.64 | 5.64 | +0.57% | 9,813,100 | 0.88 |
| Oct 19, 2026 | 5.67 | 5.77 | 5.60 | 5.72 | 5.61 | +0.54% | 7,313,800 | 0.65 |
| Oct 16, 2026 | 5.94 | 5.96 | 5.68 | 5.69 | 5.58 | -4.21% | 9,211,600 | 0.83 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.91 | 5.94 | 5.82 | -0.51% | 6,506,600 | 0.59 |
| Oct 14, 2026 | 5.92 | 6.01 | 5.92 | 5.97 | 5.85 | +0.84% | 7,289,000 | 0.65 |
| Oct 13, 2026 | 5.94 | 5.96 | 5.88 | 5.92 | 5.80 | -0.33% | 7,836,800 | 0.69 |
| Oct 12, 2026 | 6.01 | 6.02 | 5.91 | 5.94 | 5.82 | -1.51% | 7,643,500 | 0.67 |
| Oct 09, 2026 | 6.05 | 6.07 | 6.00 | 6.03 | 5.91 | +0.34% | 4,887,700 | 0.42 |
| Oct 08, 2026 | 6.02 | 6.04 | 5.91 | 6.01 | 5.89 | -0.34% | 10,430,100 | 0.89 |
| Oct 07, 2026 | 6.12 | 6.12 | 6.01 | 6.03 | 5.91 | -1.47% | 10,681,000 | 0.91 |
| Oct 06, 2026 | 6.02 | 6.14 | 6.01 | 6.12 | 6.00 | +1.66% | 5,431,200 | 0.46 |
| Oct 05, 2026 | 6.10 | 6.14 | 6.00 | 6.02 | 5.90 | -1.30% | 5,923,500 | 0.50 |
| Oct 02, 2026 | 6.06 | 6.19 | 6.03 | 6.10 | 5.98 | +0.83% | 5,478,100 | 0.46 |
| Oct 01, 2026 | 6.20 | 6.20 | 5.98 | 6.05 | 5.93 | -2.42% | 8,348,800 | 0.71 |
| Sep 30, 2026 | 6.16 | 6.23 | 6.11 | 6.20 | 6.08 | +0.65% | 7,447,900 | 0.63 |
| Sep 29, 2026 | 6.14 | 6.22 | 6.13 | 6.16 | 6.04 | +0.33% | 9,595,300 | 0.82 |
| Sep 28, 2026 | 6.24 | 6.30 | 6.14 | 6.14 | 6.02 | -1.62% | 3,042,700 | 0.26 |
| Sep 25, 2026 | 6.30 | 6.30 | 6.20 | 6.24 | 6.12 | -0.15% | 5,968,700 | 0.50 |
| Sep 24, 2026 | 6.32 | 6.32 | 6.25 | 6.25 | 6.13 | -0.65% | 9,693,500 | 0.82 |
| Sep 23, 2026 | 6.28 | 6.35 | 6.27 | 6.29 | 6.17 | +0.16% | 12,696,600 | 1.09 |
| Sep 22, 2026 | 6.30 | 6.30 | 6.22 | 6.28 | 6.16 | +0.49% | 7,312,800 | 0.62 |
| Sep 21, 2026 | 6.30 | 6.30 | 6.22 | 6.25 | 6.13 | -0.79% | 4,824,200 | 0.40 |
| Sep 18, 2026 | 6.36 | 6.36 | 6.25 | 6.30 | 6.18 | 0.00% | 26,039,100 | 2.19 |
| Sep 17, 2026 | 6.30 | 6.32 | 6.20 | 6.30 | 6.18 | 0.00% | 11,932,100 | 1.01 |
| Sep 16, 2026 | 6.30 | 6.36 | 6.28 | 6.30 | 6.18 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 6.34 | 6.36 | 6.28 | 6.30 | 6.18 | -0.64% | 27,957,900 | 2.40 |
| Sep 14, 2026 | 6.22 | 6.34 | 6.15 | 6.34 | 6.22 | +1.94% | 30,478,500 | 2.73 |
| Sep 11, 2026 | 6.27 | 6.27 | 6.20 | 6.22 | 6.10 | +0.33% | 23,728,500 | 2.18 |
| Sep 10, 2026 | 6.19 | 6.22 | 6.08 | 6.20 | 6.08 | +0.98% | 21,584,100 | 2.01 |
| Sep 09, 2026 | 6.22 | 6.24 | 6.07 | 6.14 | 6.02 | -0.97% | 18,113,800 | 1.72 |
| Sep 08, 2026 | 6.25 | 6.26 | 6.17 | 6.20 | 6.08 | -0.80% | 9,194,800 | 0.88 |
| Sep 07, 2026 | 6.26 | 6.33 | 6.17 | 6.25 | 6.13 | +0.81% | 15,473,400 | 1.48 |
| Sep 04, 2026 | 6.40 | 6.40 | 6.02 | 6.20 | 6.08 | -3.12% | 25,895,000 | 2.55 |
| Sep 03, 2026 | 6.48 | 6.58 | 6.38 | 6.40 | 6.27 | -1.24% | 10,020,000 | 0.99 |
