Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.480	2.560	2.440	2.520	2.168	8,187,800
2024-08-06	2.420	2.490	2.360	2.470	2.125	14,272,200
2024-08-05	2.550	2.550	2.400	2.420	2.082	16,959,301
2024-08-02	2.590	2.620	2.550	2.580	2.220	10,536,000
2024-08-01	2.600	2.620	2.590	2.610	2.245	10,706,800
2024-07-31	2.620	2.630	2.600	2.600	2.237	15,278,900
2024-07-30	2.590	2.640	2.590	2.620	2.254	12,349,100
2024-07-29	2.600	2.630	2.580	2.580	2.220	12,625,000
2024-07-26	2.620	2.620	2.570	2.580	2.220	8,243,000
2024-07-25	2.640	2.640	2.590	2.610	2.245	7,212,600
2024-07-24	2.650	2.650	2.610	2.640	2.271	17,464,199
2024-07-23	2.630	2.690	2.620	2.650	2.280	22,441,699
2024-07-22	2.650	2.650	2.610	2.630	2.263	10,120,200
2024-07-19	2.670	2.690	2.640	2.640	2.271	11,138,800
2024-07-18	2.690	2.700	2.670	2.680	2.306	15,693,100
2024-07-17	2.690	2.720	2.680	2.690	2.314	19,902,199
2024-07-16	2.760	2.760	2.670	2.680	2.306	12,089,700
2024-07-15	2.750	2.790	2.740	2.770	2.383	12,883,700
2024-07-12	2.710	2.750	2.700	2.750	2.366	11,955,200
2024-07-11	2.640	2.720	2.640	2.710	2.332	10,248,200
2024-07-10	2.660	2.670	2.630	2.640	2.271	6,931,100
2024-07-09	2.630	2.700	2.620	2.660	2.289	20,137,900
2024-07-05	2.600	2.660	2.600	2.630	2.263	6,777,300
2024-07-04	2.640	2.640	2.590	2.600	2.237	17,236,100
2024-07-03	2.630	2.650	2.630	2.640	2.271	10,929,000
2024-07-02	2.620	2.650	2.620	2.630	2.263	10,956,700
2024-07-01	2.620	2.650	2.590	2.610	2.245	7,018,400
2024-06-28	2.610	2.640	2.600	2.620	2.254	14,367,400
2024-06-27	2.650	2.650	2.600	2.610	2.245	17,812,600
2024-06-26	2.600	2.650	2.570	2.640	2.271	12,804,200
2024-06-25	2.570	2.620	2.560	2.600	2.237	9,875,200
2024-06-24	2.550	2.610	2.540	2.570	2.211	19,701,500
2024-06-21	2.540	2.590	2.530	2.560	2.202	30,018,000
2024-06-20	2.600	2.600	2.510	2.530	2.177	16,870,801
2024-06-19	2.570	2.650	2.570	2.600	2.237	21,406,000
2024-06-18	2.540	2.600	2.540	2.560	2.202	15,201,300
2024-06-14	2.570	2.590	2.520	2.530	2.177	35,457,000
2024-06-13	2.630	2.640	2.550	2.570	2.211	34,325,500
2024-06-12	2.650	2.670	2.630	2.630	2.263	15,560,400
2024-06-11	2.770	2.770	2.640	2.650	2.280	31,298,400
2024-06-10	2.750	2.760	2.730	2.750	2.366	9,191,400
2024-06-07	2.730	2.760	2.720	2.750	2.366	15,084,900
2024-06-06	2.750	2.770	2.730	2.730	2.349	10,282,200
2024-06-05	2.810	2.830	2.730	2.750	2.366	14,340,300
2024-06-04	2.770	2.830	2.760	2.800	2.409	8,116,300
2024-05-31	2.780	2.790	2.750	2.780	2.392	26,455,600
2024-05-30	2.790	2.810	2.770	2.780	2.392	4,915,000
2024-05-29	2.860	2.860	2.780	2.800	2.409	10,692,500
2024-05-28	2.830	2.870	2.810	2.860	2.461	15,342,900
2024-05-27	2.960	2.970	2.820	2.830	2.435	23,848,600
2024-05-24	2.900	2.970	2.880	2.950	2.538	19,229,500
2024-05-23	2.830	2.910	2.830	2.890	2.486	25,379,801
2024-05-21	2.840	2.850	2.810	2.820	2.426	9,607,700
2024-05-20	2.870	2.880	2.810	2.830	2.435	6,199,800
2024-05-17	2.860	2.880	2.840	2.860	2.461	15,256,900
2024-05-16	2.840	2.890	2.840	2.860	2.461	7,380,400
2024-05-15	2.840	2.860	2.830	2.840	2.443	13,346,400
2024-05-14	2.830	2.870	2.820	2.840	2.443	10,202,900
2024-05-13	2.840	2.840	2.820	2.830	2.435	5,637,500
2024-05-10	2.820	2.840	2.810	2.830	2.435	13,481,400

← NewerPage 10 of 21 · 1,224 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.