Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.160	2.170	2.150	2.160	1.756	5,417,700
2023-08-14	2.180	2.200	2.150	2.160	1.756	5,341,000
2023-08-11	2.150	2.180	2.130	2.170	1.764	2,818,500
2023-08-10	2.200	2.200	2.150	2.150	1.748	3,621,000
2023-08-09	2.220	2.220	2.190	2.200	1.788	4,198,700
2023-08-08	2.180	2.220	2.180	2.220	1.804	2,713,300
2023-08-07	2.180	2.200	2.180	2.180	1.772	1,950,200
2023-08-04	2.180	2.200	2.170	2.180	1.772	1,345,300
2023-08-03	2.180	2.200	2.170	2.180	1.772	4,723,900
2023-08-02	2.170	2.190	2.170	2.180	1.772	2,561,500
2023-08-01	2.180	2.210	2.170	2.170	1.764	4,141,400
2023-07-31	2.160	2.200	2.160	2.180	1.772	4,601,800
2023-07-28	2.150	2.170	2.140	2.150	1.748	3,100,500
2023-07-27	2.160	2.180	2.150	2.170	1.764	1,677,500
2023-07-26	2.160	2.170	2.140	2.150	1.748	2,234,400
2023-07-25	2.130	2.170	2.110	2.160	1.756	3,685,400
2023-07-24	2.140	2.140	2.100	2.120	1.723	4,074,100
2023-07-21	2.080	2.140	2.070	2.140	1.739	3,389,000
2023-07-20	2.060	2.080	2.050	2.070	1.683	6,189,600
2023-07-18	2.090	2.100	2.050	2.060	1.674	5,162,100
2023-07-17	2.110	2.120	2.080	2.090	1.699	2,249,700
2023-07-14	2.140	2.150	2.100	2.110	1.715	4,219,700
2023-07-13	2.150	2.150	2.120	2.130	1.731	2,555,000
2023-07-12	2.100	2.150	2.100	2.130	1.731	3,760,700
2023-07-11	2.060	2.110	2.060	2.100	1.707	3,070,400
2023-07-10	2.050	2.090	2.050	2.060	1.674	2,568,700
2023-07-07	2.050	2.080	2.050	2.050	1.666	2,059,900
2023-07-06	2.060	2.080	2.050	2.060	1.674	2,233,300
2023-07-05	2.050	2.080	2.040	2.060	1.674	1,151,500
2023-07-04	2.080	2.080	2.030	2.050	1.666	4,926,900
2023-07-03	2.050	2.080	2.050	2.080	1.691	924,200
2023-06-30	2.060	2.070	2.030	2.050	1.666	5,675,200
2023-06-28	2.070	2.090	2.060	2.060	1.674	1,694,200
2023-06-27	2.050	2.070	2.050	2.050	1.666	2,076,300
2023-06-26	2.050	2.070	2.050	2.050	1.666	2,656,800
2023-06-23	2.050	2.070	2.040	2.050	1.666	3,275,300
2023-06-22	2.050	2.070	2.040	2.050	1.666	3,890,100
2023-06-21	2.070	2.070	2.040	2.050	1.666	2,898,600
2023-06-20	2.060	2.070	2.040	2.070	1.683	3,068,400
2023-06-19	2.040	2.070	2.020	2.070	1.683	1,968,000
2023-06-16	2.040	2.080	2.030	2.030	1.650	15,430,400
2023-06-15	2.060	2.060	2.020	2.030	1.650	1,812,800
2023-06-14	2.030	2.070	2.030	2.060	1.674	3,038,500
2023-06-13	2.030	2.030	2.010	2.020	1.642	3,339,900
2023-06-12	2.000	2.030	2.000	2.010	1.634	3,095,100
2023-06-09	2.040	2.050	2.000	2.000	1.626	5,137,600
2023-06-08	2.040	2.050	1.980	2.040	1.658	6,249,500
2023-06-07	2.000	2.040	1.990	2.030	1.650	4,229,000
2023-06-06	2.070	2.080	1.990	1.990	1.617	7,603,300
2023-06-02	2.050	2.080	2.040	2.070	1.683	4,809,900
2023-06-01	2.060	2.060	2.020	2.040	1.658	5,292,900
2023-05-31	2.030	2.070	2.020	2.070	1.683	13,348,300
2023-05-30	2.050	2.060	2.030	2.030	1.650	3,110,400
2023-05-29	2.060	2.070	2.050	2.050	1.666	960,300
2023-05-26	2.070	2.080	2.040	2.060	1.674	2,655,600
2023-05-25	2.100	2.110	2.070	2.070	1.683	3,225,600
2023-05-24	2.130	2.130	2.100	2.110	1.715	3,908,100
2023-05-23	2.140	2.150	2.120	2.130	1.731	4,294,300
2023-05-22	2.140	2.140	2.110	2.140	1.739	4,601,400
2023-05-19	2.110	2.140	2.110	2.120	1.723	1,799,000

← NewerPage 14 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.