Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	2.300	2.310	2.230	2.250	1.745	6,813,100
2022-05-23	2.310	2.320	2.260	2.280	1.768	3,203,400
2022-05-20	2.300	2.320	2.290	2.300	1.784	1,967,700
2022-05-19	2.280	2.340	2.280	2.300	1.784	7,808,900
2022-05-18	2.310	2.340	2.290	2.300	1.784	11,140,800
2022-05-17	2.360	2.390	2.260	2.290	1.776	12,933,300
2022-05-13	2.350	2.380	2.330	2.340	1.815	6,269,300
2022-05-12	2.340	2.410	2.320	2.350	1.822	7,158,600
2022-05-11	2.360	2.360	2.320	2.350	1.822	5,424,600
2022-05-10	2.290	2.370	2.280	2.370	1.838	8,480,500
2022-05-09	2.330	2.350	2.260	2.300	1.784	6,618,800
2022-05-06	2.330	2.350	2.310	2.330	1.807	8,330,300
2022-05-05	2.340	2.370	2.330	2.350	1.822	7,818,700
2022-04-29	2.350	2.360	2.320	2.340	1.815	6,542,800
2022-04-28	2.330	2.350	2.300	2.350	1.822	4,668,100
2022-04-27	2.340	2.350	2.320	2.330	1.807	3,354,500
2022-04-26	2.330	2.370	2.330	2.370	1.838	6,085,600
2022-04-25	2.320	2.360	2.300	2.340	1.815	5,696,300
2022-04-22	2.390	2.420	2.370	2.390	1.822	7,279,200
2022-04-21	2.430	2.430	2.380	2.390	1.822	9,752,500
2022-04-20	2.420	2.430	2.400	2.420	1.845	7,789,700
2022-04-18	2.410	2.450	2.390	2.410	1.838	1,687,700
2022-04-15	2.420	2.430	2.400	2.410	1.838	4,972,100
2022-04-14	2.420	2.440	2.410	2.420	1.845	6,820,700
2022-04-13	2.420	2.430	2.400	2.420	1.845	11,577,100
2022-04-12	2.450	2.450	2.400	2.410	1.838	7,420,000
2022-04-11	2.450	2.470	2.420	2.450	1.868	12,155,500
2022-04-08	2.380	2.480	2.370	2.450	1.868	14,728,600
2022-04-07	2.400	2.410	2.360	2.380	1.815	9,142,500
2022-04-06	2.410	2.410	2.380	2.400	1.830	5,887,800
2022-04-05	2.380	2.410	2.350	2.400	1.830	8,128,400
2022-04-04	2.400	2.410	2.370	2.380	1.815	4,402,100
2022-04-01	2.400	2.420	2.360	2.400	1.830	9,319,900
2022-03-31	2.410	2.430	2.360	2.400	1.830	12,930,500
2022-03-30	2.400	2.440	2.370	2.410	1.838	14,818,100
2022-03-29	2.490	2.490	2.380	2.400	1.830	20,420,900
2022-03-28	2.540	2.540	2.460	2.490	1.899	13,307,200
2022-03-25	2.350	2.540	2.340	2.540	1.937	34,866,000
2022-03-24	2.360	2.370	2.340	2.340	1.784	5,931,900
2022-03-23	2.290	2.390	2.280	2.360	1.799	12,198,300
2022-03-22	2.250	2.290	2.250	2.280	1.738	8,143,200
2022-03-21	2.270	2.270	2.240	2.260	1.723	4,689,500
2022-03-18	2.270	2.270	2.240	2.260	1.723	18,145,199
2022-03-17	2.260	2.290	2.240	2.270	1.731	8,667,300
2022-03-16	2.270	2.270	2.240	2.240	1.708	4,751,500
2022-03-15	2.280	2.300	2.220	2.250	1.716	5,124,600
2022-03-14	2.290	2.300	2.270	2.270	1.731	1,364,300
2022-03-11	2.300	2.300	2.260	2.270	1.731	1,788,500
2022-03-10	2.250	2.300	2.240	2.280	1.738	7,829,600
2022-03-09	2.290	2.290	2.210	2.250	1.716	8,485,500
2022-03-08	2.250	2.270	2.220	2.240	1.708	7,360,900
2022-03-07	2.300	2.300	2.240	2.270	1.731	3,885,900
2022-03-04	2.340	2.340	2.280	2.290	1.746	8,249,400
2022-03-03	2.290	2.350	2.290	2.340	1.784	11,332,000
2022-03-02	2.320	2.320	2.270	2.280	1.738	7,304,000
2022-03-01	2.280	2.350	2.280	2.300	1.754	11,522,100
2022-02-28	2.330	2.330	2.270	2.270	1.731	20,419,100
2022-02-25	2.320	2.350	2.300	2.310	1.761	6,388,300
2022-02-24	2.310	2.330	2.270	2.300	1.754	8,031,400
2022-02-23	2.330	2.330	2.300	2.310	1.761	7,999,600

← NewerPage 19 of 21 · 1,228 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.