Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.810	2.820	2.790	2.810	2.418	15,633,000
2024-05-08	2.840	2.840	2.790	2.810	2.418	10,923,800
2024-05-07	2.820	2.850	2.820	2.830	2.435	8,427,500
2024-05-06	2.880	2.880	2.810	2.820	2.426	15,795,300
2024-05-03	2.820	2.880	2.800	2.870	2.469	18,977,400
2024-05-02	2.790	2.820	2.760	2.800	2.409	17,168,301
2024-04-30	2.780	2.830	2.770	2.800	2.409	21,057,301
2024-04-29	2.820	2.820	2.760	2.780	2.392	12,184,000
2024-04-26	2.800	2.820	2.790	2.810	2.418	9,735,600
2024-04-25	2.830	2.840	2.770	2.800	2.409	15,706,000
2024-04-24	2.850	2.870	2.790	2.820	2.426	14,733,000
2024-04-23	2.820	2.850	2.810	2.840	2.443	19,621,600
2024-04-22	2.780	2.820	2.780	2.810	2.418	10,659,300
2024-04-19	2.780	2.810	2.740	2.780	2.392	17,264,600
2024-04-18	2.730	2.790	2.730	2.770	2.383	13,765,700
2024-04-17	2.720	2.740	2.710	2.730	2.349	24,039,900
2024-04-16	2.770	2.770	2.690	2.720	2.340	22,755,500
2024-04-15	2.760	2.790	2.740	2.770	2.383	15,615,200
2024-04-12	2.790	2.790	2.750	2.760	2.375	11,688,200
2024-04-09	2.730	2.790	2.730	2.760	2.375	10,023,900
2024-04-08	2.700	2.760	2.700	2.730	2.349	14,652,200
2024-04-05	2.730	2.780	2.700	2.700	2.323	22,477,600
2024-04-04	2.690	2.750	2.680	2.740	2.357	15,084,800
2024-04-03	2.680	2.760	2.660	2.690	2.314	24,474,500
2024-04-02	2.600	2.710	2.600	2.680	2.306	15,822,700
2024-04-01	2.600	2.620	2.590	2.590	2.228	12,908,600
2024-03-29	2.610	2.630	2.590	2.600	2.237	12,824,500
2024-03-27	2.600	2.630	2.580	2.600	2.237	14,191,200
2024-03-26	2.610	2.620	2.580	2.600	2.237	14,194,200
2024-03-25	2.600	2.610	2.580	2.610	2.245	9,649,900
2024-03-22	2.620	2.630	2.590	2.610	2.245	10,940,600
2024-03-21	2.620	2.640	2.600	2.620	2.254	17,238,301
2024-03-20	2.650	2.670	2.600	2.610	2.245	14,163,100
2024-03-19	2.650	2.660	2.630	2.640	2.271	10,938,100
2024-03-18	2.680	2.680	2.640	2.650	2.280	10,752,900
2024-03-15	2.690	2.690	2.640	2.680	2.306	30,040,301
2024-03-14	2.660	2.710	2.660	2.700	2.323	21,066,500
2024-03-13	2.660	2.670	2.650	2.660	2.289	12,553,500
2024-03-12	2.660	2.680	2.640	2.660	2.289	9,774,400
2024-03-11	2.670	2.690	2.650	2.660	2.289	6,870,400
2024-03-08	2.640	2.670	2.630	2.660	2.289	8,728,100
2024-03-07	2.630	2.660	2.610	2.630	2.263	8,953,100
2024-03-06	2.610	2.660	2.610	2.650	2.254	6,021,800
2024-03-05	2.640	2.650	2.580	2.620	2.229	10,833,200
2024-03-04	2.680	2.690	2.620	2.630	2.237	12,950,400
2024-03-01	2.710	2.720	2.670	2.680	2.280	10,959,800
2024-02-29	2.650	2.710	2.650	2.710	2.305	39,454,699
2024-02-28	2.650	2.680	2.650	2.650	2.254	13,842,300
2024-02-27	2.620	2.680	2.620	2.650	2.254	13,120,500
2024-02-26	2.650	2.700	2.600	2.620	2.229	22,637,600
2024-02-23	2.620	2.670	2.570	2.650	2.254	22,558,000
2024-02-22	2.630	2.640	2.590	2.610	2.220	15,285,900
2024-02-21	2.620	2.690	2.590	2.630	2.237	23,408,900
2024-02-20	2.520	2.650	2.520	2.630	2.237	41,166,398
2024-02-19	2.480	2.530	2.480	2.510	2.135	8,327,200
2024-02-16	2.470	2.480	2.450	2.460	2.092	10,026,000
2024-02-15	2.470	2.490	2.460	2.470	2.101	6,308,600
2024-02-14	2.460	2.470	2.450	2.470	2.101	7,635,500
2024-02-13	2.450	2.480	2.440	2.460	2.092	10,323,300
2024-02-09	2.470	2.470	2.440	2.450	2.084	6,684,100

← NewerPage 11 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.