Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	2.300	2.330	2.290	2.320	1.769	11,266,600
2022-02-21	2.290	2.300	2.270	2.300	1.754	11,157,600
2022-02-18	2.290	2.300	2.280	2.290	1.746	3,861,100
2022-02-17	2.260	2.310	2.260	2.310	1.761	7,571,800
2022-02-16	2.290	2.300	2.240	2.260	1.723	4,822,800
2022-02-15	2.270	2.290	2.220	2.280	1.738	6,533,900
2022-02-14	2.220	2.290	2.220	2.280	1.738	5,598,600
2022-02-11	2.230	2.250	2.220	2.230	1.700	3,270,600
2022-02-10	2.220	2.250	2.210	2.250	1.716	4,581,200
2022-02-09	2.200	2.240	2.200	2.210	1.685	4,881,200
2022-02-08	2.200	2.210	2.180	2.190	1.670	4,878,200
2022-02-07	2.200	2.220	2.190	2.190	1.670	4,208,000
2022-02-04	2.190	2.210	2.180	2.200	1.677	849,900
2022-02-03	2.160	2.210	2.160	2.210	1.685	2,837,500
2022-01-31	2.200	2.200	2.140	2.150	1.639	7,254,000
2022-01-28	2.200	2.220	2.190	2.190	1.670	8,404,800
2022-01-27	2.200	2.240	2.180	2.190	1.670	7,115,100
2022-01-26	2.160	2.220	2.160	2.200	1.677	6,133,100
2022-01-25	2.170	2.180	2.150	2.160	1.647	5,116,500
2022-01-24	2.190	2.220	2.170	2.170	1.655	3,783,500
2022-01-21	2.210	2.220	2.190	2.200	1.677	2,896,900
2022-01-20	2.230	2.240	2.200	2.210	1.685	4,768,500
2022-01-19	2.230	2.260	2.230	2.240	1.708	3,306,100
2022-01-17	2.260	2.270	2.220	2.250	1.716	3,255,800
2022-01-14	2.270	2.270	2.230	2.250	1.716	4,383,700
2022-01-13	2.270	2.300	2.260	2.270	1.731	5,308,400
2022-01-12	2.290	2.310	2.260	2.280	1.738	3,887,300
2022-01-11	2.270	2.300	2.270	2.290	1.746	5,590,800
2022-01-10	2.290	2.300	2.260	2.290	1.746	2,377,000
2022-01-07	2.270	2.310	2.250	2.290	1.746	3,787,100
2022-01-06	2.300	2.300	2.240	2.270	1.731	7,211,800
2022-01-05	2.300	2.310	2.270	2.290	1.746	3,921,300
2022-01-04	2.310	2.310	2.240	2.300	1.754	4,235,200
2022-01-03	2.320	2.320	2.260	2.300	1.754	3,837,800
2021-12-31	2.280	2.320	2.250	2.320	1.769	6,502,500
2021-12-30	2.270	2.300	2.250	2.290	1.746	4,386,800
2021-12-29	2.250	2.280	2.240	2.280	1.738	4,469,700
2021-12-28	2.270	2.270	2.220	2.240	1.708	4,991,400
2021-12-27	2.230	2.270	2.210	2.260	1.723	2,611,000
2021-12-24	2.210	2.230	2.190	2.230	1.700	1,358,700
2021-12-23	2.170	2.210	2.160	2.200	1.677	3,233,800
2021-12-22	2.160	2.180	2.160	2.170	1.655	5,256,100
2021-12-21	2.190	2.210	2.150	2.160	1.647	5,181,900
2021-12-20	2.160	2.200	2.150	2.180	1.662	4,385,700
2021-12-17	2.180	2.180	2.150	2.160	1.647	11,109,600
2021-12-16	2.160	2.180	2.150	2.160	1.647	7,321,800
2021-12-15	2.140	2.180	2.130	2.160	1.647	8,283,300
2021-12-14	2.160	2.160	2.130	2.130	1.624	5,857,200
2021-12-13	2.150	2.170	2.140	2.150	1.639	3,540,300
2021-12-10	2.180	2.180	2.150	2.150	1.639	1,334,000
2021-12-09	2.170	2.180	2.140	2.180	1.662	1,902,200
2021-12-08	2.120	2.170	2.110	2.170	1.655	8,522,200
2021-12-07	2.170	2.170	2.110	2.120	1.616	7,752,000
2021-12-06	2.150	2.170	2.100	2.170	1.655	8,752,500
2021-12-02	2.140	2.160	2.100	2.130	1.624	7,464,900
2021-12-01	2.170	2.180	2.100	2.160	1.647	10,161,400
2021-11-30	2.190	2.220	2.130	2.190	1.670	22,092,301
2021-11-29	2.230	2.230	2.160	2.200	1.677	6,256,300
2021-11-26	2.210	2.230	2.180	2.230	1.700	3,924,400
2021-11-25	2.210	2.230	2.200	2.210	1.685	2,456,200

← NewerPage 20 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.