Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.110	2.120	2.100	2.110	1.715	2,065,600
2023-05-17	2.110	2.120	2.100	2.100	1.707	1,517,100
2023-05-16	2.120	2.120	2.100	2.110	1.715	1,989,700
2023-05-15	2.120	2.130	2.110	2.120	1.723	2,419,600
2023-05-12	2.140	2.140	2.120	2.120	1.723	4,309,100
2023-05-11	2.150	2.150	2.120	2.140	1.739	3,514,500
2023-05-10	2.140	2.150	2.130	2.150	1.748	1,434,500
2023-05-09	2.150	2.160	2.140	2.140	1.739	2,494,600
2023-05-08	2.160	2.160	2.150	2.150	1.748	2,359,300
2023-05-05	2.140	2.170	2.140	2.150	1.748	4,534,200
2023-05-03	2.160	2.160	2.150	2.150	1.748	3,127,200
2023-05-02	2.160	2.190	2.160	2.160	1.756	3,101,900
2023-04-28	2.170	2.180	2.150	2.170	1.764	5,723,900
2023-04-27	2.160	2.170	2.150	2.170	1.764	1,911,600
2023-04-26	2.160	2.170	2.130	2.160	1.756	8,141,600
2023-04-25	2.160	2.170	2.150	2.160	1.756	2,813,500
2023-04-20	2.140	2.160	2.130	2.150	1.748	3,415,500
2023-04-19	2.170	2.180	2.130	2.140	1.739	5,685,700
2023-04-18	2.170	2.170	2.160	2.170	1.764	1,452,500
2023-04-17	2.170	2.180	2.150	2.160	1.756	4,773,500
2023-04-14	2.160	2.170	2.160	2.170	1.764	1,151,200
2023-04-13	2.170	2.170	2.150	2.160	1.756	1,500,000
2023-04-12	2.150	2.170	2.140	2.170	1.764	4,193,100
2023-04-11	2.160	2.160	2.140	2.150	1.748	2,492,200
2023-04-10	2.210	2.210	2.140	2.150	1.748	3,830,100
2023-04-07	2.210	2.210	2.160	2.200	1.788	8,129,700
2023-04-06	2.190	2.210	2.180	2.200	1.788	8,518,800
2023-04-05	2.190	2.220	2.190	2.190	1.780	1,970,800
2023-04-04	2.180	2.210	2.180	2.190	1.780	2,750,300
2023-04-03	2.160	2.190	2.140	2.190	1.780	6,713,600
2023-03-31	2.170	2.180	2.140	2.150	1.748	7,176,400
2023-03-30	2.200	2.200	2.150	2.160	1.756	8,523,400
2023-03-29	2.160	2.210	2.160	2.200	1.788	7,411,000
2023-03-28	2.130	2.160	2.120	2.150	1.748	4,931,800
2023-03-27	2.150	2.170	2.120	2.120	1.723	5,522,800
2023-03-24	2.150	2.170	2.150	2.150	1.748	5,528,500
2023-03-23	2.160	2.180	2.140	2.150	1.748	6,079,800
2023-03-22	2.150	2.180	2.130	2.160	1.756	9,427,100
2023-03-21	2.140	2.160	2.140	2.140	1.739	5,318,600
2023-03-20	2.160	2.190	2.130	2.130	1.731	5,089,500
2023-03-17	2.130	2.210	2.130	2.160	1.756	23,799,100
2023-03-16	2.130	2.140	2.100	2.120	1.723	6,823,000
2023-03-15	2.150	2.160	2.120	2.140	1.739	6,608,700
2023-03-14	2.160	2.160	2.140	2.140	1.739	6,847,900
2023-03-13	2.160	2.170	2.130	2.160	1.756	10,995,500
2023-03-10	2.170	2.190	2.140	2.160	1.756	5,643,900
2023-03-09	2.170	2.180	2.150	2.160	1.756	13,288,300
2023-03-08	2.200	2.220	2.190	2.200	1.764	6,905,900
2023-03-07	2.240	2.250	2.200	2.210	1.772	10,340,900
2023-03-06	2.260	2.260	2.230	2.240	1.796	7,093,500
2023-03-03	2.270	2.300	2.260	2.260	1.812	5,101,100
2023-03-02	2.280	2.300	2.250	2.280	1.828	3,287,000
2023-03-01	2.270	2.290	2.250	2.280	1.828	4,373,500
2023-02-28	2.280	2.300	2.270	2.270	1.820	7,509,200
2023-02-27	2.310	2.310	2.260	2.290	1.836	3,822,700
2023-02-24	2.300	2.310	2.270	2.300	1.844	6,134,700
2023-02-23	2.310	2.320	2.260	2.290	1.836	7,448,900
2023-02-22	2.310	2.340	2.300	2.310	1.852	2,574,600
2023-02-21	2.320	2.340	2.310	2.320	1.860	2,602,000
2023-02-20	2.320	2.340	2.310	2.330	1.868	573,500

← NewerPage 15 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.