Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	2.270	2.280	2.210	2.230	1.788	6,366,000
2022-11-14	2.260	2.270	2.240	2.270	1.820	2,805,000
2022-11-11	2.230	2.260	2.210	2.250	1.804	6,444,600
2022-11-10	2.200	2.220	2.180	2.210	1.772	3,734,600
2022-11-09	2.210	2.220	2.190	2.200	1.764	6,019,400
2022-11-08	2.230	2.230	2.190	2.200	1.764	3,260,700
2022-11-07	2.210	2.250	2.200	2.220	1.780	2,996,900
2022-11-04	2.190	2.200	2.180	2.200	1.764	2,734,800
2022-11-03	2.200	2.200	2.170	2.180	1.748	4,050,600
2022-11-02	2.190	2.200	2.180	2.190	1.756	4,107,700
2022-11-01	2.250	2.250	2.170	2.190	1.756	8,117,400
2022-10-31	2.210	2.260	2.210	2.250	1.804	3,928,000
2022-10-28	2.200	2.230	2.180	2.210	1.772	4,386,900
2022-10-27	2.200	2.220	2.200	2.200	1.764	4,763,200
2022-10-26	2.220	2.230	2.200	2.210	1.772	5,337,900
2022-10-25	2.200	2.230	2.180	2.200	1.764	7,815,700
2022-10-21	2.200	2.220	2.190	2.200	1.764	3,358,200
2022-10-20	2.190	2.220	2.180	2.200	1.764	9,536,200
2022-10-19	2.180	2.210	2.160	2.210	1.772	5,478,000
2022-10-18	2.180	2.180	2.160	2.170	1.740	1,817,200
2022-10-17	2.170	2.190	2.140	2.170	1.740	3,148,400
2022-10-14	2.160	2.200	2.140	2.160	1.732	8,314,300
2022-10-13	2.120	2.160	2.110	2.150	1.724	2,964,400
2022-10-12	2.130	2.140	2.110	2.120	1.700	5,804,600
2022-10-11	2.190	2.190	2.120	2.130	1.708	2,338,100
2022-10-07	2.180	2.200	2.160	2.180	1.748	2,198,200
2022-10-06	2.210	2.210	2.170	2.180	1.748	5,045,000
2022-10-05	2.160	2.210	2.160	2.200	1.764	2,671,400
2022-10-04	2.130	2.160	2.130	2.150	1.724	4,477,900
2022-10-03	2.140	2.140	2.110	2.120	1.700	2,977,700
2022-09-30	2.130	2.150	2.130	2.140	1.716	5,477,400
2022-09-29	2.160	2.160	2.130	2.130	1.708	8,646,900
2022-09-28	2.150	2.160	2.120	2.140	1.716	11,572,700
2022-09-27	2.160	2.200	2.140	2.150	1.724	8,633,100
2022-09-26	2.160	2.190	2.150	2.170	1.740	6,426,700
2022-09-23	2.200	2.200	2.150	2.160	1.732	4,239,600
2022-09-22	2.170	2.200	2.160	2.190	1.756	5,150,500
2022-09-21	2.240	2.240	2.160	2.200	1.764	9,442,400
2022-09-20	2.200	2.270	2.200	2.250	1.804	4,792,600
2022-09-19	2.160	2.210	2.140	2.200	1.764	9,798,600
2022-09-15	2.220	2.240	2.200	2.200	1.764	16,922,900
2022-09-14	2.230	2.260	2.210	2.210	1.772	6,779,400
2022-09-13	2.240	2.260	2.230	2.240	1.796	2,430,400
2022-09-12	2.230	2.270	2.210	2.230	1.788	4,836,600
2022-09-09	2.280	2.290	2.210	2.230	1.788	3,631,700
2022-09-08	2.260	2.300	2.250	2.290	1.836	8,283,300
2022-09-07	2.220	2.280	2.210	2.260	1.812	7,096,800
2022-09-06	2.340	2.340	2.290	2.290	1.776	7,086,700
2022-09-05	2.330	2.350	2.320	2.330	1.807	1,802,500
2022-09-02	2.290	2.370	2.260	2.330	1.807	6,123,800
2022-09-01	2.260	2.300	2.250	2.290	1.776	7,347,400
2022-08-30	2.340	2.360	2.290	2.290	1.776	32,350,699
2022-08-29	2.340	2.370	2.320	2.340	1.815	6,146,800
2022-08-26	2.330	2.360	2.330	2.350	1.822	5,891,400
2022-08-25	2.320	2.350	2.320	2.330	1.807	8,358,000
2022-08-24	2.360	2.380	2.310	2.310	1.791	10,612,900
2022-08-23	2.370	2.370	2.330	2.350	1.822	7,109,400
2022-08-22	2.350	2.380	2.340	2.360	1.830	9,663,600
2022-08-19	2.370	2.380	2.340	2.360	1.830	6,960,000
2022-08-18	2.320	2.370	2.320	2.350	1.822	6,524,000

← NewerPage 17 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.