Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.100	2.150	2.090	2.150	2.032	9,253,600
2026-01-20	2.110	2.130	2.090	2.110	1.994	8,414,700
2026-01-19	2.060	2.110	2.050	2.110	1.994	4,193,100
2026-01-16	2.090	2.100	2.060	2.060	1.947	4,097,700
2026-01-15	2.060	2.100	2.050	2.100	1.985	5,223,100
2026-01-14	2.100	2.110	2.020	2.060	1.947	12,580,700
2026-01-13	2.100	2.110	2.070	2.100	1.985	12,367,300
2026-01-12	2.080	2.120	2.070	2.100	1.985	5,434,700
2026-01-09	2.060	2.090	2.050	2.080	1.966	10,506,300
2026-01-08	2.060	2.110	2.060	2.060	1.947	9,447,100
2026-01-07	2.060	2.090	2.060	2.060	1.947	6,007,700
2026-01-06	2.050	2.060	2.040	2.060	1.947	6,238,800
2026-01-05	2.050	2.080	2.050	2.050	1.938	4,021,500
2026-01-02	2.100	2.100	2.040	2.050	1.938	5,135,500
2025-12-31	2.040	2.150	2.030	2.150	2.032	16,282,200
2025-12-30	2.050	2.060	2.030	2.040	1.928	4,678,400
2025-12-29	2.060	2.090	2.030	2.050	1.938	2,865,800
2025-12-26	2.100	2.100	2.050	2.060	1.947	1,850,800
2025-12-24	2.120	2.130	2.070	2.100	1.985	7,380,100
2025-12-23	2.100	2.130	2.100	2.120	2.004	3,645,400
2025-12-22	2.100	2.110	2.080	2.100	1.985	4,310,600
2025-12-19	2.080	2.110	2.070	2.090	1.975	18,208,199
2025-12-18	1.980	2.090	1.980	2.090	1.975	15,148,700
2025-12-17	1.990	2.030	1.970	1.980	1.871	8,491,300
2025-12-16	1.970	1.990	1.950	1.990	1.881	5,982,700
2025-12-15	1.980	1.980	1.950	1.970	1.862	3,731,300
2025-12-12	1.950	1.980	1.940	1.980	1.871	4,596,600
2025-12-11	1.910	1.970	1.910	1.950	1.843	6,492,400
2025-12-10	1.890	1.930	1.870	1.910	1.805	8,125,100
2025-12-09	1.880	1.900	1.880	1.900	1.796	7,645,500
2025-12-08	1.910	1.930	1.870	1.880	1.777	14,403,200
2025-12-05	1.930	1.930	1.900	1.900	1.796	4,003,800
2025-12-04	1.930	1.950	1.920	1.930	1.824	10,858,100
2025-12-03	1.940	1.950	1.910	1.920	1.815	4,494,600
2025-12-02	1.980	2.020	1.930	1.940	1.834	14,553,200
2025-12-01	1.960	2.010	1.930	1.980	1.871	10,563,500
2025-11-28	2.000	2.010	1.920	1.950	1.843	15,521,600
2025-11-27	1.890	2.070	1.840	2.010	1.900	31,822,000
2025-11-26	1.940	1.970	1.870	1.890	1.786	18,264,100
2025-11-25	2.000	2.020	1.920	1.940	1.834	10,962,900
2025-11-24	2.000	2.030	1.970	1.990	1.881	12,269,300
2025-11-21	2.000	2.020	1.980	2.000	1.890	4,097,900
2025-11-20	2.000	2.050	2.000	2.000	1.890	8,954,300
2025-11-19	1.950	2.040	1.950	1.990	1.881	6,026,600
2025-11-18	2.050	2.050	1.950	1.950	1.843	9,437,500
2025-11-17	2.020	2.060	2.020	2.050	1.938	4,884,500
2025-11-14	2.060	2.060	2.010	2.010	1.900	5,128,400
2025-11-13	2.050	2.080	2.040	2.070	1.956	7,635,500
2025-11-12	2.040	2.070	2.030	2.050	1.938	7,374,400
2025-11-11	2.030	2.050	2.030	2.040	1.928	7,150,500
2025-11-10	2.030	2.050	2.010	2.030	1.919	5,379,500
2025-11-07	2.060	2.070	2.020	2.030	1.919	5,234,800
2025-11-06	2.030	2.080	2.020	2.070	1.956	3,403,700
2025-11-05	2.050	2.060	2.010	2.030	1.919	9,238,100
2025-11-04	2.070	2.090	2.030	2.050	1.938	10,341,800
2025-11-03	2.050	2.080	2.040	2.070	1.956	6,004,900
2025-10-31	2.050	2.080	2.050	2.050	1.938	5,066,900
2025-10-30	2.050	2.080	2.040	2.060	1.947	3,797,200
2025-10-29	2.060	2.070	2.030	2.060	1.947	3,162,700
2025-10-28	2.080	2.090	2.050	2.060	1.947	3,314,900

← NewerPage 4 of 21 · 1,226 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.