Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	2.370	2.380	2.350	2.380	2.024	11,877,900
2023-11-08	2.330	2.400	2.320	2.370	2.016	19,215,000
2023-11-07	2.380	2.390	2.300	2.330	1.982	11,360,600
2023-11-06	2.350	2.400	2.330	2.380	2.024	12,856,500
2023-11-03	2.300	2.350	2.300	2.340	1.990	10,009,000
2023-11-02	2.280	2.310	2.270	2.290	1.948	7,718,700
2023-11-01	2.300	2.320	2.250	2.270	1.931	10,797,000
2023-10-31	2.280	2.290	2.270	2.290	1.948	4,336,500
2023-10-30	2.270	2.290	2.260	2.280	1.939	2,585,900
2023-10-27	2.290	2.300	2.270	2.270	1.931	3,945,200
2023-10-26	2.280	2.300	2.270	2.280	1.939	3,815,200
2023-10-25	2.290	2.300	2.260	2.270	1.931	3,964,500
2023-10-24	2.280	2.320	2.280	2.290	1.948	8,167,600
2023-10-23	2.270	2.290	2.260	2.280	1.939	5,519,900
2023-10-20	2.270	2.280	2.250	2.270	1.931	5,305,500
2023-10-19	2.280	2.290	2.250	2.270	1.931	10,785,600
2023-10-18	2.250	2.280	2.250	2.270	1.931	7,969,700
2023-10-17	2.250	2.270	2.240	2.250	1.914	4,877,400
2023-10-16	2.260	2.280	2.220	2.250	1.914	5,965,500
2023-10-13	2.280	2.290	2.240	2.260	1.922	3,755,300
2023-10-12	2.290	2.320	2.280	2.280	1.939	11,944,600
2023-10-11	2.260	2.290	2.240	2.290	1.948	14,869,400
2023-10-10	2.250	2.270	2.230	2.250	1.914	7,834,300
2023-10-09	2.210	2.250	2.210	2.240	1.905	7,256,300
2023-10-06	2.200	2.220	2.200	2.210	1.880	5,453,700
2023-10-05	2.190	2.210	2.170	2.200	1.871	6,523,700
2023-10-04	2.210	2.210	2.160	2.190	1.863	9,912,700
2023-10-03	2.210	2.220	2.180	2.210	1.880	10,122,100
2023-10-02	2.210	2.220	2.200	2.210	1.880	3,166,300
2023-09-29	2.200	2.230	2.200	2.210	1.880	6,272,500
2023-09-27	2.180	2.220	2.180	2.210	1.880	5,308,600
2023-09-26	2.210	2.220	2.190	2.190	1.863	2,452,900
2023-09-25	2.220	2.230	2.190	2.210	1.880	4,213,200
2023-09-22	2.180	2.220	2.170	2.220	1.888	5,622,700
2023-09-21	2.240	2.250	2.180	2.190	1.863	6,092,500
2023-09-20	2.240	2.250	2.210	2.240	1.905	7,003,600
2023-09-19	2.230	2.250	2.210	2.240	1.905	4,851,500
2023-09-18	2.170	2.230	2.160	2.220	1.888	7,712,000
2023-09-15	2.190	2.220	2.150	2.150	1.829	19,317,900
2023-09-14	2.170	2.220	2.170	2.180	1.854	5,635,000
2023-09-13	2.160	2.190	2.150	2.170	1.846	3,348,100
2023-09-12	2.180	2.190	2.140	2.170	1.846	4,772,400
2023-09-11	2.190	2.200	2.160	2.180	1.854	2,874,600
2023-09-08	2.190	2.220	2.180	2.190	1.863	4,702,800
2023-09-07	2.160	2.200	2.160	2.180	1.854	6,547,400
2023-09-06	2.250	2.270	2.240	2.250	1.829	7,666,100
2023-09-05	2.280	2.290	2.220	2.240	1.821	8,258,600
2023-09-04	2.310	2.310	2.260	2.270	1.845	7,186,600
2023-09-01	2.320	2.320	2.270	2.300	1.869	11,425,400
2023-08-30	2.280	2.300	2.240	2.300	1.869	13,501,600
2023-08-29	2.240	2.280	2.220	2.260	1.837	13,305,200
2023-08-28	2.200	2.300	2.200	2.220	1.804	15,633,500
2023-08-25	2.200	2.250	2.170	2.200	1.788	33,271,602
2023-08-24	2.100	2.110	2.090	2.110	1.715	4,847,800
2023-08-23	2.110	2.120	2.090	2.100	1.707	8,844,800
2023-08-22	2.130	2.140	2.100	2.110	1.715	6,034,700
2023-08-21	2.110	2.130	2.090	2.110	1.715	6,265,100
2023-08-18	2.140	2.140	2.100	2.110	1.715	8,738,600
2023-08-17	2.160	2.170	2.140	2.140	1.739	4,508,100
2023-08-16	2.150	2.170	2.150	2.160	1.756	5,672,100

← NewerPage 13 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.