Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.330	2.330	2.310	2.320	1.860	4,330,400
2023-02-16	2.340	2.360	2.310	2.320	1.860	6,365,600
2023-02-15	2.340	2.340	2.310	2.340	1.876	4,159,500
2023-02-14	2.330	2.340	2.310	2.320	1.860	7,691,600
2023-02-13	2.340	2.350	2.320	2.320	1.860	5,175,900
2023-02-10	2.320	2.350	2.320	2.340	1.876	364,400
2023-02-09	2.330	2.330	2.310	2.320	1.860	2,551,200
2023-02-08	2.340	2.350	2.330	2.330	1.868	1,882,900
2023-02-07	2.350	2.350	2.330	2.330	1.868	2,638,700
2023-02-03	2.330	2.360	2.330	2.350	1.884	4,795,600
2023-02-02	2.310	2.350	2.310	2.340	1.876	5,014,300
2023-01-31	2.330	2.350	2.310	2.310	1.852	8,339,900
2023-01-30	2.360	2.360	2.330	2.330	1.868	4,247,700
2023-01-27	2.340	2.360	2.330	2.350	1.884	1,762,000
2023-01-26	2.380	2.380	2.320	2.330	1.868	7,586,400
2023-01-25	2.380	2.390	2.330	2.340	1.876	3,972,000
2023-01-20	2.410	2.410	2.360	2.380	1.908	5,800,500
2023-01-19	2.370	2.410	2.350	2.390	1.916	8,037,500
2023-01-18	2.380	2.380	2.350	2.370	1.900	2,632,600
2023-01-17	2.380	2.390	2.350	2.380	1.908	5,768,400
2023-01-16	2.310	2.380	2.310	2.380	1.908	6,204,400
2023-01-13	2.300	2.320	2.280	2.310	1.852	12,025,500
2023-01-12	2.310	2.310	2.270	2.270	1.820	8,154,900
2023-01-11	2.290	2.320	2.270	2.310	1.852	5,493,200
2023-01-10	2.310	2.330	2.280	2.290	1.836	13,741,400
2023-01-09	2.310	2.330	2.300	2.320	1.860	3,528,400
2023-01-06	2.270	2.310	2.230	2.300	1.844	6,192,000
2023-01-05	2.250	2.270	2.220	2.240	1.796	3,548,700
2023-01-04	2.200	2.260	2.200	2.240	1.796	5,004,700
2023-01-03	2.230	2.230	2.200	2.200	1.764	3,697,700
2022-12-30	2.210	2.300	2.170	2.300	1.844	15,052,400
2022-12-29	2.200	2.210	2.190	2.210	1.772	6,678,900
2022-12-28	2.220	2.220	2.180	2.190	1.756	7,037,800
2022-12-27	2.200	2.220	2.200	2.220	1.780	5,392,100
2022-12-23	2.180	2.210	2.160	2.190	1.756	2,476,700
2022-12-22	2.170	2.200	2.160	2.200	1.764	5,574,700
2022-12-21	2.190	2.200	2.130	2.150	1.724	6,472,700
2022-12-20	2.200	2.220	2.180	2.190	1.756	4,862,800
2022-12-19	2.210	2.280	2.190	2.200	1.764	9,873,000
2022-12-16	2.200	2.220	2.200	2.200	1.764	7,346,100
2022-12-15	2.240	2.240	2.200	2.210	1.772	2,968,600
2022-12-14	2.190	2.250	2.190	2.240	1.796	6,888,400
2022-12-13	2.200	2.210	2.170	2.190	1.756	6,664,600
2022-12-12	2.190	2.200	2.180	2.190	1.756	2,093,900
2022-12-09	2.220	2.220	2.170	2.190	1.756	9,981,900
2022-12-08	2.220	2.220	2.190	2.190	1.756	7,533,500
2022-12-07	2.200	2.220	2.190	2.200	1.764	11,896,100
2022-12-06	2.170	2.200	2.170	2.200	1.764	9,260,500
2022-12-05	2.170	2.190	2.160	2.170	1.740	4,787,900
2022-12-02	2.170	2.200	2.150	2.170	1.740	7,724,800
2022-12-01	2.170	2.190	2.160	2.170	1.740	12,212,400
2022-11-30	2.200	2.210	2.150	2.150	1.724	25,841,699
2022-11-29	2.220	2.220	2.180	2.200	1.764	13,412,200
2022-11-25	2.300	2.300	2.220	2.220	1.780	13,861,000
2022-11-24	2.230	2.340	2.200	2.300	1.844	15,473,500
2022-11-23	2.200	2.230	2.190	2.190	1.756	7,886,700
2022-11-22	2.220	2.250	2.190	2.200	1.764	6,450,100
2022-11-21	2.230	2.240	2.170	2.230	1.788	3,933,400
2022-11-17	2.200	2.210	2.170	2.200	1.764	7,877,000
2022-11-16	2.230	2.230	2.190	2.200	1.764	8,851,500

← NewerPage 16 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.