Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.180	2.190	2.160	2.170	1.946	4,141,100
2025-01-27	2.190	2.210	2.160	2.170	1.946	5,639,200
2025-01-24	2.190	2.200	2.150	2.180	1.955	11,098,800
2025-01-23	2.230	2.240	2.180	2.190	1.964	6,505,800
2025-01-22	2.210	2.230	2.200	2.220	1.991	10,230,400
2025-01-21	2.210	2.230	2.200	2.210	1.982	7,196,000
2025-01-20	2.200	2.220	2.180	2.200	1.973	5,715,800
2025-01-17	2.140	2.200	2.110	2.200	1.973	10,094,800
2025-01-16	2.190	2.200	2.130	2.140	1.919	9,249,500
2025-01-15	2.200	2.210	2.140	2.160	1.937	13,109,700
2025-01-14	2.190	2.240	2.190	2.210	1.982	9,398,700
2025-01-13	2.220	2.230	2.150	2.180	1.955	17,282,699
2025-01-10	2.240	2.250	2.210	2.230	2.000	6,166,400
2025-01-09	2.290	2.290	2.240	2.240	2.009	6,491,500
2025-01-08	2.300	2.310	2.270	2.290	2.054	7,556,900
2025-01-07	2.330	2.350	2.300	2.300	2.063	9,469,000
2025-01-06	2.330	2.340	2.300	2.330	2.090	7,661,300
2025-01-03	2.340	2.360	2.320	2.330	2.090	5,438,000
2025-01-02	2.360	2.360	2.330	2.350	2.108	2,639,400
2024-12-31	2.330	2.370	2.330	2.360	2.117	5,105,900
2024-12-30	2.320	2.360	2.320	2.330	2.090	4,233,200
2024-12-27	2.340	2.350	2.310	2.320	2.081	4,316,600
2024-12-26	2.310	2.340	2.300	2.340	2.099	3,139,700
2024-12-24	2.310	2.320	2.290	2.300	2.063	1,389,200
2024-12-23	2.280	2.310	2.270	2.310	2.072	3,818,500
2024-12-20	2.280	2.290	2.260	2.270	2.036	15,093,400
2024-12-19	2.300	2.310	2.280	2.290	2.054	13,075,500
2024-12-18	2.340	2.360	2.300	2.330	2.090	8,951,900
2024-12-17	2.400	2.430	2.320	2.340	2.099	9,910,500
2024-12-16	2.370	2.430	2.350	2.430	2.180	5,879,300
2024-12-13	2.350	2.380	2.340	2.370	2.126	4,042,100
2024-12-12	2.330	2.350	2.300	2.350	2.108	7,283,300
2024-12-11	2.370	2.370	2.320	2.330	2.090	6,850,300
2024-12-10	2.370	2.370	2.330	2.370	2.126	8,222,600
2024-12-09	2.400	2.410	2.340	2.370	2.126	6,121,100
2024-12-06	2.340	2.400	2.320	2.400	2.153	8,030,700
2024-12-05	2.350	2.360	2.320	2.340	2.099	6,940,600
2024-12-04	2.350	2.390	2.320	2.350	2.108	8,466,400
2024-12-03	2.300	2.360	2.300	2.350	2.108	13,677,200
2024-12-02	2.280	2.310	2.250	2.300	2.063	9,969,100
2024-11-29	2.310	2.340	2.280	2.280	2.045	6,766,200
2024-11-28	2.320	2.370	2.290	2.310	2.072	11,356,300
2024-11-27	2.320	2.340	2.290	2.320	2.081	4,736,000
2024-11-26	2.260	2.340	2.250	2.320	2.081	6,482,800
2024-11-25	2.290	2.310	2.240	2.240	2.009	17,894,500
2024-11-22	2.300	2.320	2.270	2.270	2.036	6,405,800
2024-11-21	2.300	2.310	2.260	2.300	2.063	6,147,400
2024-11-20	2.240	2.310	2.230	2.300	2.063	6,809,500
2024-11-19	2.240	2.260	2.230	2.230	2.000	8,290,600
2024-11-18	2.230	2.240	2.220	2.240	2.009	8,891,300
2024-11-15	2.250	2.260	2.220	2.230	2.000	4,409,100
2024-11-14	2.290	2.310	2.210	2.240	2.009	11,103,500
2024-11-13	2.260	2.300	2.250	2.280	2.045	5,671,400
2024-11-12	2.320	2.330	2.260	2.260	2.027	5,870,500
2024-11-11	2.350	2.360	2.280	2.320	2.081	4,426,400
2024-11-08	2.340	2.380	2.320	2.340	2.099	6,391,800
2024-11-07	2.360	2.380	2.320	2.340	2.099	9,173,700
2024-11-06	2.370	2.390	2.350	2.360	2.117	5,216,500
2024-11-05	2.350	2.390	2.350	2.370	2.126	5,904,600
2024-11-04	2.340	2.380	2.340	2.350	2.108	5,097,500

← NewerPage 8 of 21 · 1,227 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.