Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.070	2.110	2.060	2.080	1.875	6,816,300
2025-04-29	2.060	2.090	2.050	2.070	1.865	5,346,400
2025-04-28	2.070	2.080	2.050	2.060	1.856	1,987,900
2025-04-25	2.040	2.070	2.040	2.070	1.865	3,699,500
2025-04-24	2.050	2.060	2.010	2.040	1.838	6,298,200
2025-04-23	2.050	2.060	2.030	2.050	1.847	5,024,900
2025-04-22	2.030	2.070	2.010	2.020	1.820	4,027,700
2025-04-21	2.080	2.090	2.030	2.030	1.829	2,616,200
2025-04-18	2.050	2.090	2.050	2.080	1.875	1,960,400
2025-04-17	2.040	2.070	2.030	2.050	1.847	4,907,100
2025-04-16	2.150	2.160	2.060	2.060	1.856	4,246,000
2025-04-15	2.150	2.180	2.100	2.180	1.965	6,523,300
2025-04-14	2.090	2.140	2.090	2.140	1.929	3,660,800
2025-04-11	2.000	2.070	1.990	2.070	1.865	8,468,200
2025-04-10	2.020	2.070	2.000	2.000	1.802	9,222,700
2025-04-09	1.990	2.020	1.950	1.980	1.784	14,334,900
2025-04-08	2.030	2.030	1.950	2.000	1.802	11,832,400
2025-04-07	2.020	2.030	1.890	2.030	1.829	15,550,100
2025-04-04	2.040	2.070	2.020	2.070	1.865	6,103,600
2025-04-03	2.140	2.160	2.040	2.070	1.865	7,129,300
2025-04-02	2.180	2.180	2.100	2.160	1.947	7,226,400
2025-03-28	2.190	2.210	2.130	2.210	1.992	13,128,800
2025-03-27	2.080	2.220	2.070	2.220	2.001	9,815,100
2025-03-26	2.020	2.100	2.000	2.070	1.865	10,354,100
2025-03-25	2.000	2.040	1.990	2.020	1.820	7,916,300
2025-03-24	1.970	2.000	1.960	1.980	1.784	7,200,300
2025-03-21	1.970	2.000	1.960	1.960	1.766	16,365,000
2025-03-20	2.020	2.030	1.940	1.970	1.775	14,856,700
2025-03-19	2.020	2.040	2.000	2.020	1.820	13,659,800
2025-03-17	2.050	2.070	2.010	2.020	1.820	11,821,400
2025-03-14	2.040	2.080	2.030	2.050	1.847	5,978,600
2025-03-13	2.070	2.090	2.020	2.050	1.847	9,561,400
2025-03-12	2.090	2.100	2.030	2.060	1.856	8,430,100
2025-03-11	2.040	2.120	2.040	2.120	1.902	3,091,200
2025-03-10	2.150	2.150	2.080	2.080	1.866	5,424,900
2025-03-07	2.130	2.160	2.080	2.150	1.928	13,436,800
2025-03-06	2.080	2.150	2.070	2.140	1.919	6,110,000
2025-03-05	2.030	2.100	2.020	2.050	1.839	16,534,000
2025-03-04	2.140	2.140	2.010	2.020	1.812	13,824,100
2025-03-03	2.180	2.190	2.140	2.150	1.928	6,899,400
2025-02-28	2.280	2.280	2.160	2.190	1.964	19,806,000
2025-02-27	2.310	2.310	2.250	2.290	2.054	11,021,100
2025-02-26	2.280	2.330	2.250	2.330	2.090	8,519,500
2025-02-25	2.260	2.290	2.230	2.280	2.045	9,075,700
2025-02-24	2.230	2.290	2.190	2.280	2.045	5,374,100
2025-02-21	2.220	2.230	2.170	2.220	1.991	8,019,900
2025-02-20	2.220	2.240	2.210	2.220	1.991	5,802,100
2025-02-19	2.270	2.270	2.220	2.220	1.991	2,861,800
2025-02-18	2.270	2.300	2.250	2.270	2.036	3,884,600
2025-02-17	2.280	2.290	2.250	2.270	2.036	1,675,400
2025-02-14	2.270	2.290	2.260	2.280	2.045	2,807,400
2025-02-13	2.250	2.280	2.230	2.270	2.036	2,977,000
2025-02-12	2.260	2.270	2.220	2.250	2.018	5,626,800
2025-02-10	2.210	2.270	2.200	2.250	2.018	5,680,400
2025-02-07	2.210	2.240	2.200	2.210	1.982	5,900,000
2025-02-06	2.220	2.230	2.200	2.210	1.982	3,069,700
2025-02-05	2.180	2.230	2.180	2.220	1.991	6,379,300
2025-02-04	2.190	2.220	2.180	2.180	1.955	8,532,800
2025-02-03	2.250	2.250	2.170	2.180	1.955	6,667,800
2025-01-31	2.180	2.260	2.180	2.250	2.018	14,096,400

← NewerPage 7 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.