Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.130	2.130	2.060	2.080	1.966	8,172,600
2025-10-24	2.130	2.150	2.110	2.120	2.004	16,843,500
2025-10-23	2.090	2.140	2.080	2.130	2.013	6,224,500
2025-10-22	2.110	2.140	2.090	2.090	1.975	4,907,000
2025-10-21	2.100	2.120	2.060	2.110	1.994	7,611,200
2025-10-17	2.100	2.100	2.080	2.090	1.975	6,181,300
2025-10-16	2.110	2.140	2.090	2.100	1.985	16,418,100
2025-10-15	2.120	2.130	2.090	2.110	1.994	28,302,100
2025-10-14	2.130	2.150	2.110	2.120	2.004	11,814,900
2025-10-13	2.140	2.140	2.100	2.120	2.004	8,129,000
2025-10-10	2.210	2.210	2.140	2.160	2.042	22,574,100
2025-10-09	2.160	2.210	2.150	2.210	2.089	22,985,100
2025-10-08	2.160	2.200	2.150	2.160	2.042	18,418,100
2025-10-07	2.180	2.200	2.150	2.160	2.042	8,173,400
2025-10-06	2.220	2.220	2.180	2.180	2.060	4,752,700
2025-10-03	2.230	2.250	2.190	2.220	2.098	21,523,301
2025-10-02	2.230	2.270	2.190	2.220	2.098	23,450,199
2025-10-01	2.280	2.280	2.220	2.230	2.108	17,771,500
2025-09-30	2.240	2.360	2.230	2.280	2.155	34,714,000
2025-09-29	2.250	2.260	2.210	2.240	2.117	7,256,500
2025-09-26	2.230	2.260	2.200	2.260	2.136	12,207,600
2025-09-25	2.160	2.240	2.160	2.240	2.117	30,446,500
2025-09-24	2.200	2.220	2.140	2.140	2.023	27,176,000
2025-09-23	2.100	2.200	2.100	2.200	2.079	20,053,100
2025-09-22	2.140	2.140	2.100	2.100	1.985	11,134,800
2025-09-19	2.100	2.150	2.070	2.150	2.032	26,696,100
2025-09-18	2.120	2.130	2.060	2.100	1.985	21,390,699
2025-09-17	2.030	2.160	2.030	2.120	2.004	35,611,801
2025-09-12	2.050	2.080	1.980	2.030	1.919	16,155,300
2025-09-11	2.160	2.180	2.100	2.150	1.938	28,428,600
2025-09-10	2.120	2.190	2.120	2.160	1.947	24,078,801
2025-09-09	2.080	2.170	2.070	2.120	1.911	41,356,102
2025-09-08	2.040	2.100	2.030	2.080	1.875	23,531,100
2025-09-04	2.060	2.090	2.030	2.030	1.829	43,555,199
2025-09-03	2.020	2.090	2.000	2.060	1.856	38,878,500
2025-09-02	2.070	2.080	1.960	2.020	1.820	31,066,199
2025-08-29	1.960	2.080	1.940	2.070	1.865	44,218,199
2025-08-28	1.910	2.050	1.910	1.950	1.757	78,748,797
2025-08-27	1.630	1.930	1.620	1.900	1.712	70,746,602
2025-08-26	1.660	1.670	1.600	1.620	1.460	326,406,406
2025-08-25	1.690	1.720	1.650	1.660	1.496	29,526,000
2025-08-22	1.700	1.740	1.670	1.670	1.505	18,431,199
2025-08-21	1.750	1.770	1.700	1.700	1.532	29,711,699
2025-08-20	1.770	1.770	1.700	1.750	1.577	39,021,898
2025-08-19	1.710	1.780	1.700	1.760	1.586	23,747,699
2025-08-18	1.680	1.720	1.660	1.700	1.532	21,111,301
2025-08-15	1.660	1.680	1.640	1.680	1.514	9,803,200
2025-08-14	1.670	1.670	1.640	1.660	1.496	12,963,200
2025-08-13	1.620	1.680	1.610	1.670	1.505	19,028,500
2025-08-12	1.580	1.620	1.580	1.620	1.460	11,998,400
2025-08-11	1.580	1.600	1.570	1.580	1.424	12,437,900
2025-08-08	1.640	1.640	1.560	1.590	1.433	26,278,199
2025-08-07	1.630	1.650	1.600	1.640	1.478	15,125,600
2025-08-06	1.600	1.640	1.590	1.630	1.469	12,112,800
2025-08-05	1.610	1.630	1.590	1.600	1.442	15,162,800
2025-08-04	1.630	1.640	1.600	1.600	1.442	10,267,600
2025-08-01	1.630	1.650	1.620	1.630	1.469	10,372,700
2025-07-31	1.660	1.660	1.620	1.630	1.469	12,435,900
2025-07-30	1.640	1.670	1.630	1.660	1.496	9,450,700
2025-07-29	1.640	1.660	1.630	1.640	1.478	5,569,900

← NewerPage 5 of 21 · 1,224 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.