Sime Darby Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	2.310	2.380	2.300	2.350	2.108	11,196,000
2024-10-30	2.420	2.420	2.320	2.320	2.081	12,992,200
2024-10-29	2.390	2.480	2.370	2.450	2.198	9,739,700
2024-10-28	2.350	2.400	2.340	2.390	2.144	5,418,800
2024-10-25	2.390	2.390	2.330	2.350	2.108	3,035,500
2024-10-24	2.390	2.420	2.380	2.390	2.144	4,126,000
2024-10-23	2.420	2.440	2.380	2.390	2.144	5,909,400
2024-10-22	2.400	2.430	2.390	2.410	2.162	6,747,300
2024-10-21	2.430	2.450	2.400	2.410	2.162	3,859,700
2024-10-18	2.430	2.440	2.410	2.420	2.171	5,395,500
2024-10-17	2.390	2.430	2.390	2.420	2.171	3,819,000
2024-10-16	2.410	2.430	2.380	2.380	2.135	15,111,300
2024-10-15	2.460	2.470	2.410	2.420	2.171	9,321,100
2024-10-14	2.440	2.470	2.430	2.460	2.207	3,847,300
2024-10-11	2.500	2.510	2.430	2.440	2.189	6,348,400
2024-10-10	2.490	2.510	2.440	2.500	2.242	8,363,000
2024-10-09	2.490	2.490	2.450	2.460	2.207	7,354,900
2024-10-08	2.510	2.530	2.470	2.490	2.233	8,678,300
2024-10-07	2.410	2.510	2.410	2.510	2.251	9,085,600
2024-10-04	2.430	2.450	2.400	2.410	2.162	7,263,200
2024-10-03	2.450	2.460	2.420	2.430	2.180	10,108,500
2024-10-02	2.460	2.460	2.420	2.450	2.198	14,949,600
2024-10-01	2.470	2.470	2.430	2.470	2.215	8,345,800
2024-09-30	2.440	2.480	2.420	2.460	2.207	21,457,301
2024-09-27	2.460	2.460	2.430	2.440	2.189	19,229,000
2024-09-26	2.420	2.450	2.390	2.450	2.198	9,702,000
2024-09-25	2.340	2.440	2.340	2.420	2.171	23,465,600
2024-09-24	2.370	2.370	2.320	2.320	2.081	13,376,800
2024-09-23	2.340	2.420	2.300	2.370	2.126	17,288,000
2024-09-20	2.360	2.390	2.340	2.350	2.108	22,121,500
2024-09-19	2.390	2.400	2.340	2.370	2.126	13,729,700
2024-09-18	2.320	2.380	2.310	2.380	2.135	6,189,400
2024-09-17	2.320	2.350	2.300	2.320	2.081	5,322,100
2024-09-13	2.300	2.330	2.280	2.320	2.081	6,026,500
2024-09-12	2.280	2.310	2.270	2.300	2.063	10,216,100
2024-09-11	2.300	2.300	2.240	2.260	2.027	16,444,000
2024-09-10	2.340	2.340	2.280	2.300	2.063	13,510,400
2024-09-09	2.380	2.380	2.320	2.330	2.090	13,153,200
2024-09-06	2.450	2.470	2.390	2.450	2.108	20,618,699
2024-09-05	2.480	2.490	2.430	2.460	2.116	18,332,600
2024-09-04	2.460	2.490	2.450	2.470	2.125	19,075,301
2024-09-03	2.520	2.530	2.460	2.470	2.125	22,038,199
2024-09-02	2.470	2.530	2.450	2.520	2.168	9,494,600
2024-08-30	2.450	2.500	2.400	2.480	2.134	22,574,301
2024-08-29	2.450	2.450	2.370	2.430	2.091	15,981,100
2024-08-28	2.550	2.570	2.390	2.440	2.099	41,358,000
2024-08-27	2.660	2.670	2.540	2.550	2.194	20,254,900
2024-08-26	2.630	2.660	2.630	2.660	2.289	9,224,300
2024-08-23	2.610	2.650	2.610	2.630	2.263	8,458,400
2024-08-22	2.640	2.660	2.600	2.610	2.245	11,822,200
2024-08-21	2.630	2.680	2.620	2.630	2.263	14,291,800
2024-08-20	2.690	2.730	2.610	2.620	2.254	13,520,400
2024-08-19	2.650	2.710	2.650	2.680	2.306	19,250,801
2024-08-16	2.640	2.670	2.620	2.650	2.280	11,045,700
2024-08-15	2.630	2.650	2.600	2.630	2.263	8,117,400
2024-08-14	2.570	2.650	2.570	2.620	2.254	13,279,100
2024-08-13	2.550	2.570	2.520	2.550	2.194	10,194,400
2024-08-12	2.550	2.590	2.540	2.560	2.202	7,257,400
2024-08-09	2.580	2.580	2.520	2.550	2.194	13,209,900
2024-08-08	2.500	2.560	2.420	2.550	2.194	10,443,700

← NewerPage 9 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.