Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.010	1.030	0.990	0.995	0.939	19,656,500
2024-05-07	0.980	1.020	0.970	1.010	0.953	59,326,898
2024-05-06	0.960	0.980	0.960	0.975	0.920	15,205,900
2024-05-03	0.965	0.970	0.950	0.960	0.906	26,191,900
2024-05-02	0.975	0.985	0.960	0.960	0.906	23,612,801
2024-04-30	0.960	0.985	0.960	0.980	0.925	37,625,199
2024-04-29	0.930	0.960	0.925	0.960	0.906	35,405,898
2024-04-26	0.910	0.930	0.910	0.930	0.878	16,946,199
2024-04-25	0.915	0.940	0.905	0.915	0.864	30,408,699
2024-04-24	0.910	0.940	0.905	0.915	0.864	33,062,898
2024-04-23	0.910	0.910	0.890	0.900	0.850	20,242,301
2024-04-22	0.890	0.910	0.890	0.900	0.850	21,199,100
2024-04-19	0.890	0.910	0.860	0.890	0.840	34,690,199
2024-04-18	0.890	0.900	0.860	0.890	0.840	18,521,801
2024-04-17	0.885	0.900	0.870	0.890	0.840	18,695,801
2024-04-16	0.890	0.900	0.855	0.885	0.835	54,917,102
2024-04-15	0.930	0.945	0.885	0.895	0.845	39,033,301
2024-04-12	0.905	0.950	0.900	0.945	0.878	35,545,000
2024-04-09	0.915	0.925	0.905	0.905	0.841	14,568,400
2024-04-08	0.905	0.920	0.900	0.910	0.845	15,816,900
2024-04-05	0.900	0.910	0.890	0.900	0.836	19,942,500
2024-04-04	0.890	0.910	0.885	0.900	0.836	18,291,699
2024-04-03	0.915	0.920	0.890	0.890	0.827	21,417,199
2024-04-02	0.930	0.935	0.905	0.920	0.855	23,656,801
2024-04-01	0.920	0.960	0.920	0.930	0.864	43,707,301
2024-03-29	0.920	0.925	0.910	0.915	0.850	10,982,900
2024-03-27	0.915	0.940	0.895	0.920	0.855	39,373,500
2024-03-26	0.920	0.925	0.900	0.915	0.850	49,774,801
2024-03-25	0.895	0.925	0.890	0.920	0.855	51,722,000
2024-03-22	0.850	0.885	0.850	0.885	0.822	40,205,199
2024-03-21	0.830	0.860	0.820	0.850	0.790	40,332,301
2024-03-20	0.825	0.830	0.815	0.830	0.771	23,720,500
2024-03-19	0.810	0.840	0.795	0.820	0.762	31,688,900
2024-03-18	0.810	0.820	0.800	0.810	0.752	28,837,199
2024-03-15	0.790	0.815	0.785	0.810	0.752	21,876,699
2024-03-14	0.800	0.805	0.775	0.790	0.734	19,383,400
2024-03-13	0.775	0.805	0.775	0.805	0.748	27,509,400
2024-03-12	0.770	0.780	0.760	0.770	0.715	11,533,700
2024-03-11	0.780	0.785	0.760	0.770	0.715	6,548,500
2024-03-08	0.765	0.790	0.760	0.780	0.725	21,672,400
2024-03-07	0.745	0.770	0.740	0.765	0.711	11,640,400
2024-03-06	0.750	0.750	0.740	0.740	0.687	5,392,100
2024-03-05	0.755	0.760	0.730	0.750	0.697	12,632,700
2024-03-04	0.755	0.760	0.745	0.755	0.701	7,483,700
2024-03-01	0.770	0.770	0.740	0.750	0.697	12,388,400
2024-02-29	0.760	0.775	0.745	0.770	0.715	34,627,199
2024-02-28	0.770	0.775	0.760	0.760	0.706	13,609,000
2024-02-27	0.775	0.780	0.765	0.770	0.715	20,358,100
2024-02-26	0.800	0.810	0.775	0.775	0.720	25,854,900
2024-02-23	0.775	0.820	0.770	0.795	0.739	49,388,699
2024-02-22	0.770	0.780	0.755	0.765	0.711	26,323,301
2024-02-21	0.780	0.785	0.770	0.775	0.720	18,952,199
2024-02-20	0.800	0.805	0.775	0.785	0.729	21,265,699
2024-02-19	0.790	0.800	0.780	0.795	0.739	9,740,000
2024-02-16	0.790	0.800	0.780	0.790	0.734	15,113,400
2024-02-15	0.790	0.800	0.780	0.790	0.734	14,578,200
2024-02-14	0.795	0.800	0.780	0.785	0.729	25,255,900
2024-02-13	0.780	0.805	0.770	0.805	0.748	15,880,900
2024-02-09	0.770	0.780	0.760	0.775	0.720	16,074,500
2024-02-08	0.755	0.775	0.755	0.775	0.720	12,564,500

← NewerPage 11 of 21 · 1,226 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.