Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.290	2.310	2.220	2.240	2.145	18,186,500
2026-04-21	2.290	2.310	2.270	2.270	2.173	10,538,600
2026-04-20	2.220	2.290	2.210	2.290	2.192	6,680,900
2026-04-17	2.220	2.230	2.200	2.220	2.125	11,453,800
2026-04-16	2.190	2.240	2.190	2.220	2.125	9,693,700
2026-04-15	2.190	2.230	2.180	2.190	2.097	10,787,100
2026-04-14	2.190	2.210	2.180	2.190	2.097	6,113,100
2026-04-13	2.170	2.200	2.150	2.180	2.087	5,377,500
2026-04-10	2.220	2.220	2.180	2.190	2.097	7,646,400
2026-04-09	2.220	2.220	2.170	2.210	2.116	7,180,000
2026-04-08	2.270	2.280	2.210	2.230	2.135	11,546,200
2026-04-07	2.160	2.240	2.160	2.230	2.135	10,114,600
2026-04-06	2.200	2.210	2.160	2.160	2.068	4,870,300
2026-04-03	2.260	2.280	2.180	2.190	2.097	7,009,100
2026-04-02	2.290	2.330	2.240	2.260	2.164	11,287,200
2026-04-01	2.340	2.350	2.260	2.280	2.183	10,718,900
2026-03-31	2.220	2.290	2.220	2.260	2.164	6,194,400
2026-03-30	2.250	2.310	2.200	2.220	2.125	19,849,301
2026-03-27	2.350	2.390	2.280	2.320	2.221	14,182,300
2026-03-26	2.370	2.380	2.350	2.370	2.269	14,417,500
2026-03-25	2.360	2.400	2.350	2.370	2.269	18,447,500
2026-03-24	2.470	2.470	2.340	2.360	2.259	16,447,199
2026-03-19	2.360	2.410	2.340	2.410	2.307	16,722,801
2026-03-18	2.350	2.410	2.340	2.370	2.269	14,629,700
2026-03-17	2.340	2.370	2.290	2.340	2.240	26,103,900
2026-03-16	2.330	2.410	2.330	2.350	2.221	22,972,900
2026-03-13	2.330	2.350	2.310	2.320	2.193	7,185,600
2026-03-12	2.390	2.400	2.330	2.340	2.212	19,234,000
2026-03-11	2.350	2.410	2.340	2.400	2.268	13,776,200
2026-03-10	2.330	2.380	2.300	2.350	2.221	38,307,102
2026-03-09	2.400	2.420	2.230	2.260	2.136	30,187,801
2026-03-06	2.400	2.460	2.370	2.460	2.325	26,533,801
2026-03-05	2.390	2.420	2.370	2.410	2.278	29,416,801
2026-03-04	2.390	2.400	2.340	2.380	2.249	25,396,199
2026-03-03	2.380	2.440	2.370	2.400	2.268	19,080,801
2026-03-02	2.380	2.420	2.350	2.380	2.249	17,535,600
2026-02-27	2.390	2.440	2.350	2.440	2.306	33,302,898
2026-02-26	2.400	2.410	2.350	2.390	2.259	23,606,199
2026-02-25	2.400	2.400	2.350	2.400	2.268	21,415,600
2026-02-24	2.360	2.400	2.340	2.390	2.259	20,606,600
2026-02-23	2.300	2.390	2.290	2.360	2.231	27,930,900
2026-02-20	2.400	2.430	2.290	2.300	2.174	25,105,801
2026-02-19	2.340	2.450	2.340	2.400	2.268	33,293,199
2026-02-16	2.330	2.370	2.320	2.340	2.212	9,016,400
2026-02-13	2.340	2.400	2.290	2.330	2.202	30,444,400
2026-02-12	2.320	2.380	2.290	2.350	2.221	22,316,900
2026-02-11	2.200	2.330	2.190	2.320	2.193	34,119,898
2026-02-10	2.230	2.250	2.180	2.200	2.079	8,688,000
2026-02-09	2.170	2.230	2.170	2.230	2.108	13,974,600
2026-02-06	2.110	2.160	2.110	2.160	2.042	14,603,800
2026-02-05	2.170	2.190	2.110	2.120	2.004	12,861,800
2026-02-04	2.160	2.190	2.140	2.170	2.051	14,283,500
2026-02-03	2.160	2.200	2.150	2.160	2.042	9,258,800
2026-01-30	2.180	2.200	2.140	2.160	2.042	18,192,400
2026-01-29	2.200	2.230	2.160	2.180	2.060	10,073,600
2026-01-28	2.230	2.250	2.190	2.200	2.079	8,652,700
2026-01-27	2.160	2.230	2.160	2.230	2.108	31,831,500
2026-01-26	2.160	2.190	2.140	2.150	2.032	8,501,800
2026-01-23	2.170	2.190	2.140	2.170	2.051	6,774,700
2026-01-22	2.150	2.190	2.140	2.170	2.051	6,587,800

← NewerPage 3 of 5 · 245 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.