Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.420	2.480	2.420	2.460	2.092	20,281,199
2024-02-07	2.480	2.500	2.430	2.430	2.067	11,663,200
2024-02-06	2.470	2.480	2.450	2.470	2.101	14,253,300
2024-02-05	2.450	2.490	2.450	2.470	2.101	4,798,100
2024-02-02	2.440	2.470	2.420	2.450	2.084	20,391,199
2024-01-31	2.440	2.450	2.410	2.430	2.067	19,548,301
2024-01-30	2.490	2.500	2.440	2.440	2.075	6,305,400
2024-01-29	2.510	2.520	2.480	2.490	2.118	9,513,400
2024-01-26	2.500	2.540	2.490	2.500	2.127	17,114,000
2024-01-24	2.510	2.520	2.480	2.500	2.127	9,002,500
2024-01-23	2.480	2.540	2.480	2.510	2.135	20,174,301
2024-01-22	2.480	2.500	2.460	2.480	2.109	8,891,800
2024-01-19	2.460	2.500	2.450	2.480	2.109	19,530,400
2024-01-18	2.480	2.520	2.450	2.450	2.084	21,642,199
2024-01-17	2.440	2.500	2.410	2.490	2.118	20,100,699
2024-01-16	2.450	2.490	2.430	2.430	2.067	19,235,199
2024-01-15	2.440	2.520	2.440	2.450	2.084	29,562,301
2024-01-12	2.440	2.450	2.430	2.440	2.075	5,270,900
2024-01-11	2.440	2.480	2.420	2.430	2.067	13,232,100
2024-01-10	2.430	2.450	2.390	2.430	2.067	17,768,801
2024-01-09	2.390	2.430	2.380	2.420	2.058	17,349,900
2024-01-08	2.340	2.410	2.340	2.390	2.033	24,265,000
2024-01-05	2.350	2.360	2.330	2.340	1.990	7,476,400
2024-01-04	2.340	2.360	2.330	2.350	1.999	12,520,300
2024-01-03	2.370	2.370	2.340	2.340	1.990	7,522,500
2024-01-02	2.340	2.380	2.340	2.380	2.024	5,454,900
2023-12-29	2.370	2.390	2.340	2.350	1.999	9,697,200
2023-12-28	2.380	2.380	2.360	2.370	2.016	3,216,300
2023-12-27	2.370	2.390	2.360	2.370	2.016	6,251,300
2023-12-26	2.380	2.390	2.360	2.360	2.007	7,120,600
2023-12-22	2.390	2.410	2.360	2.380	2.024	7,936,700
2023-12-21	2.430	2.430	2.390	2.400	2.041	5,844,500
2023-12-20	2.440	2.450	2.420	2.450	2.084	6,204,500
2023-12-19	2.430	2.440	2.410	2.430	2.067	6,290,100
2023-12-18	2.450	2.450	2.430	2.430	2.067	6,318,700
2023-12-15	2.390	2.450	2.390	2.450	2.084	33,528,801
2023-12-14	2.400	2.420	2.370	2.390	2.033	14,810,100
2023-12-13	2.370	2.410	2.360	2.400	2.041	14,239,900
2023-12-12	2.340	2.370	2.340	2.370	2.016	10,984,300
2023-12-11	2.360	2.370	2.330	2.340	1.990	11,258,100
2023-12-08	2.390	2.390	2.350	2.360	2.007	5,642,300
2023-12-07	2.360	2.400	2.360	2.380	2.024	9,467,000
2023-12-06	2.390	2.400	2.340	2.350	1.999	8,607,000
2023-12-05	2.380	2.400	2.360	2.390	2.033	8,234,400
2023-12-04	2.410	2.410	2.360	2.380	2.024	9,966,700
2023-12-01	2.420	2.420	2.380	2.410	2.050	15,140,100
2023-11-30	2.410	2.470	2.370	2.470	2.101	25,548,500
2023-11-29	2.410	2.410	2.380	2.400	2.041	11,508,200
2023-11-28	2.410	2.430	2.390	2.400	2.041	14,621,100
2023-11-27	2.370	2.420	2.370	2.380	2.024	9,547,900
2023-11-24	2.390	2.390	2.360	2.370	2.016	7,637,700
2023-11-23	2.390	2.400	2.360	2.370	2.016	5,685,800
2023-11-22	2.400	2.400	2.370	2.390	2.033	6,844,300
2023-11-21	2.390	2.430	2.370	2.380	2.024	18,736,500
2023-11-20	2.440	2.440	2.370	2.380	2.024	11,357,800
2023-11-17	2.400	2.440	2.400	2.440	2.075	18,425,301
2023-11-16	2.410	2.420	2.390	2.400	2.041	15,557,100
2023-11-15	2.370	2.430	2.370	2.400	2.041	22,983,199
2023-11-14	2.390	2.400	2.340	2.370	2.016	12,444,500
2023-11-10	2.370	2.370	2.330	2.340	1.990	10,623,000

← NewerPage 12 of 21 · 1,227 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.