Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.280	1.290	1.270	1.280	1.280	1,255,600
2026-10-16	1.280	1.300	1.270	1.280	1.280	2,394,900
2026-10-15	1.290	1.290	1.260	1.280	1.280	1,681,000
2026-10-14	1.260	1.290	1.260	1.280	1.280	2,488,900
2026-10-13	1.250	1.270	1.240	1.260	1.260	2,009,200
2026-10-12	1.260	1.280	1.240	1.250	1.250	5,467,200
2026-10-09	1.210	1.280	1.210	1.260	1.260	4,299,400
2026-10-08	1.240	1.240	1.200	1.210	1.210	3,493,900
2026-10-07	1.240	1.250	1.230	1.240	1.240	3,197,300
2026-10-06	1.240	1.250	1.230	1.240	1.240	3,508,300
2026-10-05	1.250	1.260	1.230	1.240	1.240	4,228,700
2026-10-02	1.200	1.250	1.200	1.240	1.240	4,150,500
2026-10-01	1.250	1.260	1.200	1.200	1.200	6,327,000
2026-09-30	1.200	1.250	1.200	1.240	1.240	13,104,900
2026-09-29	1.250	1.260	1.190	1.200	1.200	7,583,500
2026-09-28	1.280	1.280	1.260	1.270	1.253	2,532,800
2026-09-25	1.260	1.290	1.250	1.280	1.263	4,150,400
2026-09-24	1.270	1.270	1.250	1.260	1.243	2,883,600
2026-09-23	1.280	1.280	1.260	1.270	1.253	3,509,000
2026-09-22	1.260	1.280	1.250	1.280	1.263	4,232,300
2026-09-21	1.280	1.280	1.260	1.260	1.243	4,625,900
2026-09-18	1.300	1.310	1.260	1.280	1.263	24,592,900
2026-09-17	1.290	1.320	1.280	1.300	1.283	5,733,200
2026-09-15	1.290	1.320	1.280	1.300	1.283	6,561,000
2026-09-14	1.280	1.300	1.280	1.290	1.273	4,154,000
2026-09-11	1.280	1.300	1.280	1.280	1.263	3,810,700
2026-09-10	1.310	1.310	1.280	1.290	1.273	4,496,600
2026-09-09	1.310	1.330	1.300	1.310	1.293	5,170,300
2026-09-08	1.320	1.320	1.300	1.300	1.283	3,217,700
2026-09-07	1.310	1.330	1.310	1.320	1.302	2,654,900
2026-09-04	1.310	1.320	1.300	1.300	1.283	3,591,300
2026-09-03	1.300	1.310	1.290	1.310	1.293	3,837,100
2026-09-02	1.310	1.320	1.280	1.290	1.273	4,930,500
2026-09-01	1.320	1.340	1.310	1.320	1.302	5,071,200
2026-08-28	1.360	1.360	1.310	1.320	1.302	6,744,500
2026-08-27	1.360	1.380	1.350	1.360	1.342	6,982,800
2026-08-26	1.350	1.410	1.350	1.360	1.342	17,044,600
2026-08-24	1.320	1.330	1.310	1.320	1.302	6,093,800
2026-08-21	1.300	1.330	1.300	1.320	1.302	4,915,000
2026-08-20	1.290	1.330	1.290	1.300	1.283	6,264,600
2026-08-19	1.300	1.310	1.280	1.290	1.273	3,558,900
2026-08-18	1.310	1.310	1.290	1.300	1.283	5,632,600
2026-08-17	1.290	1.330	1.290	1.310	1.293	5,879,100
2026-08-14	1.310	1.320	1.300	1.300	1.283	5,402,900
2026-08-13	1.350	1.350	1.300	1.310	1.293	6,504,800
2026-08-12	1.350	1.360	1.330	1.350	1.332	5,350,400
2026-08-11	1.360	1.360	1.340	1.340	1.322	2,669,500
2026-08-10	1.370	1.390	1.350	1.360	1.342	7,355,300
2026-08-07	1.370	1.390	1.360	1.370	1.352	7,755,100
2026-08-06	1.370	1.390	1.360	1.370	1.352	3,034,200
2026-08-05	1.370	1.390	1.360	1.370	1.352	6,225,900
2026-08-04	1.370	1.400	1.360	1.360	1.342	4,490,700
2026-08-03	1.340	1.370	1.340	1.360	1.342	5,469,000
2026-07-31	1.350	1.360	1.340	1.350	1.332	5,363,100
2026-07-30	1.350	1.360	1.330	1.350	1.332	5,921,300
2026-07-29	1.370	1.380	1.350	1.360	1.342	5,099,400
2026-07-28	1.370	1.380	1.360	1.370	1.352	6,397,700
2026-07-27	1.360	1.380	1.360	1.360	1.342	7,277,800
2026-07-24	1.360	1.370	1.350	1.360	1.342	3,064,800
2026-07-23	1.360	1.380	1.350	1.360	1.342	4,708,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0170 MYR
2026-03-30	0.0170 MYR
2025-09-29	0.0150 MYR
2025-03-27	0.0150 MYR
2024-10-14	0.0150 MYR
2024-04-15	0.0150 MYR
2023-09-27	0.0100 MYR
2023-03-14	0.0100 MYR
2022-09-29	0.0100 MYR
2021-10-28	0.0100 MYR
2020-12-09	0.0100 MYR
2020-03-30	0.0200 MYR
2019-09-27	0.0100 MYR
2019-03-27	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.