Sime Darby Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.390	2.420	2.360	2.380	2.380	7,631,300
2026-10-15	2.450	2.460	2.350	2.380	2.380	17,668,400
2026-10-14	2.450	2.480	2.400	2.460	2.460	11,402,800
2026-10-13	2.480	2.480	2.450	2.460	2.460	7,000,200
2026-10-12	2.490	2.500	2.460	2.460	2.460	4,101,700
2026-10-09	2.480	2.510	2.470	2.490	2.490	10,012,900
2026-10-08	2.500	2.520	2.480	2.480	2.480	7,710,400
2026-10-07	2.480	2.510	2.450	2.500	2.500	7,553,900
2026-10-06	2.500	2.520	2.470	2.480	2.480	10,458,800
2026-10-05	2.490	2.510	2.480	2.490	2.490	3,351,700
2026-10-02	2.420	2.510	2.410	2.490	2.490	6,136,300
2026-10-01	2.460	2.470	2.380	2.420	2.420	10,566,000
2026-09-30	2.510	2.520	2.460	2.460	2.460	23,403,300
2026-09-29	2.500	2.510	2.440	2.500	2.500	19,704,900
2026-09-28	2.470	2.520	2.460	2.510	2.510	22,093,100
2026-09-25	2.460	2.520	2.440	2.470	2.470	11,833,400
2026-09-24	2.510	2.510	2.440	2.460	2.460	4,543,300
2026-09-23	2.470	2.550	2.470	2.510	2.510	29,538,700
2026-09-22	2.460	2.480	2.420	2.470	2.470	5,852,300
2026-09-21	2.430	2.490	2.370	2.460	2.460	16,192,700
2026-09-18	2.440	2.460	2.390	2.430	2.430	26,291,400
2026-09-17	2.500	2.500	2.390	2.440	2.440	14,573,900
2026-09-16	2.470	2.470	2.470	2.470	2.470	0
2026-09-15	2.500	2.500	2.420	2.470	2.470	14,635,100
2026-09-14	2.560	2.600	2.540	2.580	2.470	10,864,800
2026-09-11	2.560	2.580	2.530	2.550	2.441	11,341,000
2026-09-10	2.650	2.650	2.530	2.550	2.441	12,613,600
2026-09-09	2.570	2.650	2.550	2.650	2.537	17,529,100
2026-09-08	2.540	2.560	2.490	2.560	2.451	18,845,000
2026-09-07	2.550	2.590	2.510	2.540	2.432	17,022,500
2026-09-04	2.600	2.610	2.550	2.560	2.451	6,517,800
2026-09-03	2.610	2.660	2.560	2.600	2.489	15,554,400
2026-09-02	2.570	2.680	2.550	2.610	2.499	16,438,600
2026-09-01	2.470	2.640	2.470	2.590	2.480	29,157,500
2026-08-28	2.500	2.620	2.480	2.600	2.489	31,211,801
2026-08-27	2.500	2.580	2.380	2.510	2.403	28,829,801
2026-08-26	2.490	2.520	2.470	2.510	2.403	17,304,301
2026-08-24	2.310	2.540	2.310	2.490	2.384	47,028,699
2026-08-21	2.300	2.330	2.280	2.310	2.212	9,924,900
2026-08-20	2.200	2.340	2.190	2.300	2.202	49,383,699
2026-08-19	2.200	2.220	2.190	2.200	2.106	8,166,700
2026-08-18	2.230	2.230	2.180	2.200	2.106	3,823,300
2026-08-17	2.250	2.250	2.210	2.230	2.135	4,022,900
2026-08-14	2.230	2.260	2.210	2.250	2.154	6,708,400
2026-08-13	2.250	2.260	2.220	2.230	2.135	2,391,700
2026-08-12	2.300	2.300	2.230	2.250	2.154	7,186,000
2026-08-11	2.250	2.320	2.230	2.300	2.202	9,834,400
2026-08-10	2.190	2.270	2.190	2.260	2.164	3,466,800
2026-08-07	2.200	2.220	2.180	2.190	2.097	10,112,800
2026-08-06	2.210	2.220	2.190	2.200	2.106	7,226,400
2026-08-05	2.220	2.240	2.200	2.210	2.116	8,955,900
2026-08-04	2.200	2.220	2.180	2.220	2.125	4,285,900
2026-08-03	2.160	2.200	2.150	2.200	2.106	3,702,000
2026-07-31	2.160	2.170	2.140	2.160	2.068	12,800,000
2026-07-30	2.140	2.170	2.130	2.160	2.068	7,145,900
2026-07-29	2.110	2.170	2.110	2.150	2.058	6,704,600
2026-07-28	2.100	2.130	2.090	2.110	2.020	5,213,100
2026-07-27	2.070	2.110	2.060	2.100	2.011	12,767,100
2026-07-24	2.090	2.100	2.050	2.060	1.972	7,874,500
2026-07-23	2.090	2.110	2.080	2.090	2.001	9,109,700

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1100 MYR
2026-03-17	0.0300 MYR
2025-09-12	0.1000 MYR
2025-03-12	0.0100 MYR
2024-09-09	0.1000 MYR
2024-03-07	0.0300 MYR
2023-09-07	0.1000 MYR
2023-03-09	0.0300 MYR
2022-09-07	0.0750 MYR
2022-04-25	0.0400 MYR
2021-09-10	0.0800 MYR
2021-04-23	0.0400 MYR
2020-10-02	0.0700 MYR
2020-04-24	0.0200 MYR
2019-09-30	0.0100 MYR
2019-04-22	0.0200 MYR

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