Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.650	1.660	1.630	1.640	1.478	7,815,900
2025-07-25	1.630	1.650	1.610	1.650	1.487	11,058,700
2025-07-24	1.650	1.660	1.620	1.630	1.469	18,466,600
2025-07-23	1.640	1.650	1.630	1.640	1.478	8,826,100
2025-07-22	1.650	1.660	1.620	1.630	1.469	12,621,300
2025-07-21	1.650	1.660	1.620	1.640	1.478	16,627,801
2025-07-18	1.700	1.720	1.630	1.640	1.478	22,952,699
2025-07-17	1.650	1.700	1.640	1.700	1.532	23,345,900
2025-07-16	1.700	1.710	1.650	1.650	1.487	9,204,800
2025-07-15	1.680	1.700	1.660	1.700	1.532	18,859,100
2025-07-14	1.690	1.700	1.670	1.680	1.514	4,644,300
2025-07-11	1.670	1.700	1.660	1.690	1.523	13,431,500
2025-07-10	1.680	1.690	1.660	1.670	1.505	9,871,700
2025-07-09	1.680	1.690	1.660	1.680	1.514	6,679,300
2025-07-08	1.650	1.690	1.630	1.680	1.514	11,075,400
2025-07-07	1.690	1.700	1.630	1.650	1.487	13,710,700
2025-07-04	1.740	1.750	1.680	1.690	1.523	7,462,800
2025-07-03	1.700	1.750	1.700	1.740	1.568	13,366,800
2025-07-02	1.690	1.700	1.670	1.700	1.532	5,465,500
2025-07-01	1.660	1.700	1.640	1.690	1.523	12,649,800
2025-06-30	1.670	1.700	1.610	1.650	1.487	22,307,699
2025-06-26	1.710	1.710	1.650	1.650	1.487	17,101,801
2025-06-25	1.650	1.710	1.650	1.710	1.541	9,178,000
2025-06-24	1.630	1.660	1.620	1.650	1.487	6,208,500
2025-06-23	1.620	1.630	1.590	1.610	1.451	5,889,000
2025-06-20	1.640	1.660	1.600	1.650	1.487	23,897,801
2025-06-19	1.700	1.700	1.630	1.630	1.469	8,594,100
2025-06-18	1.650	1.700	1.650	1.700	1.532	8,886,800
2025-06-17	1.700	1.720	1.650	1.650	1.487	11,035,100
2025-06-16	1.680	1.710	1.640	1.690	1.523	17,280,500
2025-06-13	1.730	1.750	1.680	1.680	1.514	13,786,300
2025-06-12	1.790	1.810	1.730	1.740	1.568	13,854,500
2025-06-11	1.780	1.810	1.780	1.790	1.613	9,015,200
2025-06-10	1.780	1.820	1.770	1.780	1.604	11,170,500
2025-06-09	1.800	1.800	1.770	1.780	1.604	5,798,700
2025-06-06	1.740	1.790	1.730	1.790	1.613	9,795,600
2025-06-05	1.710	1.770	1.700	1.750	1.577	13,582,700
2025-06-04	1.740	1.760	1.680	1.700	1.532	15,216,600
2025-06-03	1.720	1.740	1.680	1.730	1.559	13,588,500
2025-05-30	1.770	1.800	1.700	1.700	1.532	26,209,699
2025-05-29	1.780	1.810	1.750	1.770	1.595	18,215,801
2025-05-28	1.890	1.900	1.770	1.780	1.604	28,297,301
2025-05-27	2.140	2.150	1.840	1.870	1.685	28,675,301
2025-05-26	2.140	2.150	2.120	2.140	1.929	4,110,600
2025-05-23	2.100	2.140	2.100	2.140	1.929	3,344,200
2025-05-22	2.140	2.140	2.090	2.090	1.884	5,356,300
2025-05-21	2.150	2.170	2.130	2.140	1.929	3,852,300
2025-05-20	2.160	2.180	2.130	2.140	1.929	7,817,900
2025-05-19	2.160	2.160	2.130	2.150	1.938	3,501,500
2025-05-16	2.140	2.170	2.130	2.160	1.947	4,487,900
2025-05-15	2.160	2.190	2.120	2.130	1.920	6,234,400
2025-05-14	2.160	2.180	2.130	2.160	1.947	4,758,900
2025-05-13	2.120	2.170	2.120	2.160	1.947	5,927,200
2025-05-09	2.080	2.110	2.070	2.100	1.893	3,471,600
2025-05-08	2.090	2.090	2.050	2.080	1.875	6,325,400
2025-05-07	2.070	2.090	2.050	2.090	1.884	7,308,800
2025-05-06	2.070	2.090	2.050	2.070	1.865	1,993,500
2025-05-05	2.080	2.100	2.050	2.070	1.865	4,076,100
2025-05-02	2.080	2.100	2.070	2.080	1.875	3,391,400
2025-04-30	2.070	2.110	2.060	2.080	1.875	6,816,300

← NewerPage 6 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.