Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	2.320	2.370	2.320	2.350	1.822	6,524,000
2022-08-17	2.310	2.350	2.290	2.320	1.799	10,500,200
2022-08-16	2.340	2.360	2.290	2.300	1.784	9,248,300
2022-08-15	2.300	2.340	2.290	2.330	1.807	4,959,300
2022-08-12	2.300	2.310	2.290	2.300	1.784	6,213,800
2022-08-11	2.310	2.350	2.290	2.310	1.791	11,171,700
2022-08-10	2.350	2.350	2.290	2.300	1.784	9,562,600
2022-08-09	2.330	2.340	2.310	2.340	1.815	8,423,800
2022-08-08	2.350	2.370	2.310	2.330	1.807	2,730,300
2022-08-05	2.370	2.380	2.320	2.350	1.822	6,733,400
2022-08-04	2.360	2.400	2.350	2.370	1.838	10,175,800
2022-08-03	2.400	2.400	2.350	2.360	1.830	7,041,100
2022-08-02	2.390	2.410	2.360	2.410	1.869	7,705,800
2022-08-01	2.350	2.410	2.350	2.400	1.861	6,032,900
2022-07-29	2.360	2.360	2.330	2.340	1.815	7,507,800
2022-07-28	2.330	2.410	2.330	2.350	1.822	7,915,600
2022-07-27	2.340	2.370	2.330	2.340	1.815	13,356,700
2022-07-26	2.340	2.370	2.310	2.350	1.822	6,962,200
2022-07-25	2.310	2.360	2.310	2.350	1.822	8,315,400
2022-07-22	2.260	2.310	2.260	2.310	1.791	5,691,200
2022-07-21	2.250	2.300	2.240	2.270	1.760	4,915,000
2022-07-20	2.290	2.290	2.240	2.250	1.745	9,535,900
2022-07-19	2.230	2.300	2.200	2.290	1.776	8,895,600
2022-07-18	2.210	2.250	2.200	2.250	1.745	5,152,100
2022-07-15	2.170	2.230	2.160	2.220	1.722	3,372,900
2022-07-14	2.130	2.190	2.130	2.170	1.683	5,947,200
2022-07-13	2.150	2.180	2.140	2.150	1.667	7,730,600
2022-07-12	2.180	2.190	2.120	2.140	1.659	4,217,800
2022-07-08	2.190	2.200	2.170	2.180	1.691	3,591,700
2022-07-07	2.220	2.220	2.170	2.200	1.706	3,204,100
2022-07-06	2.190	2.220	2.160	2.200	1.706	5,375,300
2022-07-05	2.170	2.200	2.150	2.170	1.683	4,145,500
2022-07-04	2.160	2.180	2.140	2.170	1.683	1,534,900
2022-07-01	2.120	2.180	2.120	2.160	1.675	2,832,500
2022-06-30	2.180	2.210	2.130	2.130	1.652	7,162,400
2022-06-29	2.160	2.200	2.150	2.180	1.691	6,506,200
2022-06-28	2.150	2.200	2.110	2.160	1.675	8,306,900
2022-06-27	2.120	2.150	2.090	2.150	1.667	4,721,400
2022-06-24	2.130	2.140	2.110	2.110	1.636	6,608,600
2022-06-23	2.150	2.160	2.120	2.150	1.667	7,267,900
2022-06-22	2.170	2.170	2.140	2.140	1.659	5,807,900
2022-06-21	2.160	2.190	2.140	2.160	1.675	6,752,000
2022-06-20	2.140	2.170	2.120	2.160	1.675	4,277,200
2022-06-17	2.130	2.140	2.110	2.130	1.652	12,885,200
2022-06-16	2.150	2.160	2.120	2.150	1.667	6,752,700
2022-06-15	2.180	2.180	2.120	2.130	1.652	8,388,100
2022-06-14	2.180	2.190	2.160	2.180	1.691	6,428,300
2022-06-13	2.180	2.220	2.170	2.190	1.698	5,676,200
2022-06-10	2.240	2.240	2.200	2.200	1.706	2,660,400
2022-06-09	2.270	2.270	2.230	2.250	1.745	6,271,700
2022-06-08	2.260	2.310	2.250	2.260	1.753	7,200,600
2022-06-07	2.230	2.260	2.200	2.250	1.745	7,569,600
2022-06-03	2.220	2.230	2.180	2.220	1.722	5,043,200
2022-06-02	2.190	2.230	2.180	2.220	1.722	6,346,800
2022-06-01	2.200	2.230	2.180	2.190	1.698	2,751,500
2022-05-31	2.200	2.220	2.180	2.190	1.698	16,250,700
2022-05-30	2.200	2.200	2.190	2.190	1.698	2,302,200
2022-05-27	2.180	2.210	2.170	2.190	1.698	4,339,100
2022-05-26	2.180	2.190	2.170	2.170	1.683	2,215,800
2022-05-25	2.250	2.250	2.130	2.170	1.683	13,152,600

← NewerPage 18 of 21 · 1,225 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.