Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.320	1.390	1.240	1.360	1.284	89,001,297
2024-08-05	1.430	1.470	1.230	1.250	1.180	88,201,695
2024-08-02	1.550	1.550	1.480	1.490	1.406	52,352,602
2024-08-01	1.610	1.620	1.560	1.570	1.482	14,055,300
2024-07-31	1.650	1.650	1.570	1.580	1.491	25,852,400
2024-07-30	1.690	1.690	1.630	1.650	1.557	33,081,000
2024-07-29	1.610	1.690	1.600	1.690	1.595	23,059,100
2024-07-26	1.590	1.600	1.550	1.590	1.501	16,014,500
2024-07-25	1.590	1.620	1.580	1.590	1.501	21,000,500
2024-07-24	1.620	1.640	1.600	1.610	1.520	18,992,400
2024-07-23	1.560	1.640	1.560	1.610	1.520	41,670,301
2024-07-22	1.540	1.550	1.480	1.550	1.463	15,583,900
2024-07-19	1.560	1.570	1.530	1.540	1.454	18,356,100
2024-07-18	1.530	1.570	1.510	1.570	1.482	33,549,199
2024-07-17	1.510	1.550	1.510	1.520	1.435	30,884,301
2024-07-16	1.520	1.550	1.500	1.510	1.425	16,671,000
2024-07-15	1.450	1.560	1.450	1.520	1.435	50,014,199
2024-07-12	1.470	1.520	1.430	1.450	1.369	40,057,500
2024-07-11	1.470	1.500	1.460	1.470	1.388	20,120,000
2024-07-10	1.460	1.490	1.430	1.450	1.369	23,772,301
2024-07-09	1.450	1.460	1.420	1.460	1.378	14,861,400
2024-07-05	1.450	1.470	1.430	1.450	1.369	18,708,801
2024-07-04	1.480	1.490	1.440	1.450	1.369	21,736,199
2024-07-03	1.460	1.500	1.440	1.470	1.388	26,202,199
2024-07-02	1.420	1.470	1.390	1.450	1.369	29,159,199
2024-07-01	1.350	1.410	1.330	1.400	1.321	24,442,900
2024-06-28	1.310	1.340	1.310	1.340	1.265	15,518,700
2024-06-27	1.340	1.350	1.290	1.310	1.237	22,422,900
2024-06-26	1.300	1.360	1.300	1.330	1.255	35,295,398
2024-06-25	1.330	1.360	1.310	1.310	1.237	19,285,400
2024-06-24	1.360	1.380	1.330	1.340	1.265	13,626,700
2024-06-21	1.380	1.400	1.350	1.370	1.293	29,470,600
2024-06-20	1.380	1.400	1.350	1.370	1.293	13,086,000
2024-06-19	1.410	1.420	1.360	1.380	1.303	16,752,000
2024-06-18	1.420	1.440	1.370	1.410	1.331	18,328,600
2024-06-14	1.410	1.420	1.350	1.400	1.321	23,810,801
2024-06-13	1.400	1.450	1.360	1.390	1.312	20,809,500
2024-06-12	1.350	1.420	1.350	1.390	1.312	24,152,100
2024-06-11	1.330	1.380	1.330	1.340	1.265	20,519,600
2024-06-10	1.360	1.360	1.320	1.320	1.246	18,785,000
2024-06-07	1.320	1.380	1.310	1.360	1.284	32,062,199
2024-06-06	1.240	1.320	1.230	1.300	1.227	48,864,602
2024-06-05	1.240	1.250	1.220	1.240	1.170	16,588,000
2024-06-04	1.240	1.270	1.220	1.240	1.170	20,821,900
2024-05-31	1.250	1.260	1.210	1.240	1.170	38,120,000
2024-05-30	1.190	1.280	1.150	1.240	1.170	60,955,102
2024-05-29	1.250	1.250	1.190	1.200	1.133	35,195,199
2024-05-28	1.240	1.250	1.200	1.250	1.180	34,695,199
2024-05-27	1.250	1.290	1.220	1.240	1.170	37,134,102
2024-05-24	1.200	1.300	1.190	1.240	1.170	82,855,695
2024-05-23	1.100	1.170	1.090	1.160	1.095	62,541,102
2024-05-21	1.040	1.090	1.040	1.070	1.010	27,729,199
2024-05-20	1.050	1.060	1.020	1.040	0.982	25,412,400
2024-05-17	1.010	1.050	1.010	1.040	0.982	44,132,898
2024-05-16	1.020	1.030	1.000	1.010	0.953	16,726,600
2024-05-15	1.010	1.030	1.000	1.010	0.953	16,099,900
2024-05-14	0.995	1.020	0.995	1.010	0.953	16,597,600
2024-05-13	0.995	1.010	0.990	0.995	0.939	21,704,600
2024-05-10	1.010	1.020	0.990	0.995	0.939	23,046,500
2024-05-09	0.995	1.010	0.990	1.010	0.953	18,198,301

← NewerPage 10 of 21 · 1,223 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.