Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.130	2.130	2.090	2.090	2.001	3,679,600
2026-07-21	2.090	2.140	2.090	2.130	2.039	5,651,700
2026-07-20	2.100	2.110	2.090	2.090	2.001	6,779,400
2026-07-17	2.120	2.120	2.090	2.100	2.011	11,195,100
2026-07-16	2.140	2.150	2.120	2.120	2.030	8,376,200
2026-07-15	2.130	2.160	2.130	2.130	2.039	4,776,800
2026-07-14	2.130	2.150	2.120	2.130	2.039	4,565,600
2026-07-13	2.150	2.160	2.130	2.130	2.039	4,658,400
2026-07-10	2.140	2.160	2.140	2.150	2.058	7,126,400
2026-07-09	2.160	2.160	2.130	2.140	2.049	12,590,500
2026-07-08	2.130	2.180	2.130	2.150	2.058	15,466,500
2026-07-07	2.190	2.190	2.120	2.130	2.039	13,495,600
2026-07-06	2.180	2.210	2.160	2.190	2.097	8,797,800
2026-07-03	2.160	2.190	2.150	2.180	2.087	2,988,300
2026-07-02	2.150	2.200	2.130	2.140	2.049	9,499,500
2026-07-01	2.150	2.170	2.140	2.150	2.058	4,275,900
2026-06-30	2.140	2.190	2.140	2.140	2.049	6,616,300
2026-06-29	2.130	2.150	2.110	2.130	2.039	3,208,700
2026-06-26	2.120	2.150	2.110	2.130	2.039	3,587,100
2026-06-25	2.140	2.170	2.120	2.130	2.039	21,235,600
2026-06-24	2.130	2.170	2.120	2.130	2.039	6,965,900
2026-06-23	2.180	2.190	2.120	2.130	2.039	6,656,500
2026-06-22	2.240	2.250	2.170	2.180	2.087	4,315,900
2026-06-19	2.140	2.250	2.130	2.250	2.154	16,725,199
2026-06-18	2.200	2.220	2.110	2.140	2.049	10,712,200
2026-06-16	2.200	2.210	2.150	2.170	2.078	9,466,000
2026-06-15	2.090	2.200	2.090	2.200	2.106	6,772,100
2026-06-12	2.080	2.100	2.060	2.070	1.982	2,747,600
2026-06-11	2.030	2.090	2.020	2.080	1.991	5,575,300
2026-06-10	2.050	2.070	2.030	2.030	1.943	8,001,000
2026-06-09	2.030	2.050	2.020	2.050	1.963	4,089,400
2026-06-08	2.060	2.070	2.030	2.030	1.943	3,544,900
2026-06-05	2.030	2.060	2.020	2.060	1.972	6,289,400
2026-06-04	2.010	2.050	2.010	2.030	1.943	7,047,900
2026-06-03	2.100	2.110	2.010	2.010	1.924	10,494,700
2026-05-29	2.080	2.110	2.060	2.080	1.991	19,971,000
2026-05-28	2.100	2.120	2.050	2.090	2.001	11,132,500
2026-05-26	2.090	2.110	2.050	2.100	2.011	6,315,600
2026-05-25	2.090	2.160	2.050	2.090	2.001	5,633,500
2026-05-22	2.090	2.100	2.060	2.090	2.001	2,088,200
2026-05-21	2.080	2.130	2.070	2.080	1.991	2,608,500
2026-05-20	2.170	2.170	2.050	2.080	1.991	10,067,500
2026-05-19	2.140	2.170	2.140	2.170	2.078	2,241,600
2026-05-18	2.190	2.200	2.140	2.140	2.049	5,502,400
2026-05-15	2.180	2.190	2.150	2.180	2.087	5,680,000
2026-05-14	2.170	2.190	2.170	2.170	2.078	2,094,700
2026-05-13	2.200	2.210	2.170	2.170	2.078	8,339,800
2026-05-12	2.190	2.220	2.170	2.200	2.106	6,331,900
2026-05-11	2.230	2.240	2.180	2.190	2.097	4,951,200
2026-05-08	2.180	2.230	2.170	2.230	2.135	3,502,000
2026-05-07	2.210	2.240	2.160	2.180	2.087	10,496,000
2026-05-06	2.170	2.210	2.160	2.210	2.116	6,386,600
2026-05-05	2.160	2.190	2.150	2.170	2.078	5,918,800
2026-05-04	2.170	2.190	2.160	2.160	2.068	2,688,300
2026-04-30	2.150	2.180	2.150	2.160	2.068	8,348,500
2026-04-29	2.150	2.190	2.150	2.160	2.068	5,922,000
2026-04-28	2.200	2.210	2.150	2.160	2.068	11,540,100
2026-04-27	2.160	2.210	2.160	2.200	2.106	5,598,000
2026-04-24	2.200	2.210	2.150	2.150	2.058	6,317,800
2026-04-23	2.240	2.250	2.190	2.190	2.097	5,470,600

← NewerPage 2 of 3 · 123 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.