Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.770	0.780	0.755	0.755	0.701	17,591,801
2024-02-06	0.745	0.770	0.745	0.770	0.715	13,136,100
2024-02-05	0.755	0.765	0.740	0.750	0.697	8,778,900
2024-02-02	0.760	0.775	0.730	0.755	0.701	24,981,500
2024-01-31	0.770	0.775	0.750	0.770	0.715	18,272,100
2024-01-30	0.770	0.790	0.755	0.770	0.715	25,029,100
2024-01-29	0.760	0.785	0.750	0.770	0.715	44,116,500
2024-01-26	0.755	0.770	0.750	0.755	0.701	35,969,602
2024-01-24	0.725	0.770	0.720	0.750	0.697	51,014,301
2024-01-23	0.715	0.735	0.710	0.715	0.664	28,904,301
2024-01-22	0.695	0.720	0.695	0.710	0.660	25,456,000
2024-01-19	0.665	0.695	0.665	0.690	0.641	22,477,500
2024-01-18	0.695	0.695	0.665	0.665	0.618	19,076,600
2024-01-17	0.680	0.695	0.670	0.685	0.636	14,497,100
2024-01-16	0.705	0.715	0.675	0.680	0.632	24,875,600
2024-01-15	0.680	0.715	0.675	0.705	0.655	34,382,301
2024-01-12	0.675	0.685	0.665	0.680	0.632	19,301,699
2024-01-11	0.665	0.680	0.660	0.675	0.627	17,846,100
2024-01-10	0.675	0.690	0.655	0.660	0.613	17,018,199
2024-01-09	0.700	0.710	0.675	0.680	0.632	25,291,900
2024-01-08	0.710	0.725	0.695	0.695	0.646	33,267,102
2024-01-05	0.685	0.710	0.680	0.705	0.655	37,471,898
2024-01-04	0.655	0.705	0.650	0.680	0.632	57,471,500
2024-01-03	0.620	0.660	0.615	0.655	0.608	23,244,400
2024-01-02	0.620	0.630	0.615	0.620	0.576	4,077,000
2023-12-29	0.625	0.630	0.615	0.625	0.581	12,475,500
2023-12-28	0.630	0.630	0.605	0.620	0.576	6,815,300
2023-12-27	0.625	0.630	0.615	0.625	0.581	6,688,700
2023-12-26	0.620	0.625	0.600	0.620	0.576	6,868,600
2023-12-22	0.625	0.630	0.610	0.610	0.567	6,176,100
2023-12-21	0.620	0.625	0.605	0.625	0.581	15,785,800
2023-12-20	0.610	0.630	0.600	0.620	0.576	38,314,898
2023-12-19	0.585	0.610	0.580	0.600	0.557	22,078,900
2023-12-18	0.580	0.585	0.565	0.585	0.543	35,653,000
2023-12-15	0.580	0.585	0.560	0.575	0.534	43,205,602
2023-12-14	0.580	0.595	0.575	0.575	0.534	36,875,000
2023-12-13	0.585	0.590	0.570	0.575	0.534	38,621,500
2023-12-12	0.600	0.610	0.570	0.585	0.543	45,083,102
2023-12-11	0.595	0.620	0.590	0.600	0.557	13,956,100
2023-12-08	0.590	0.600	0.585	0.595	0.553	17,585,699
2023-12-07	0.605	0.610	0.575	0.590	0.548	38,701,500
2023-12-06	0.605	0.610	0.595	0.600	0.557	12,695,000
2023-12-05	0.605	0.625	0.595	0.605	0.562	24,867,301
2023-12-04	0.605	0.615	0.595	0.605	0.562	19,403,199
2023-12-01	0.640	0.650	0.595	0.605	0.562	34,561,602
2023-11-30	0.650	0.670	0.630	0.640	0.595	32,565,500
2023-11-29	0.645	0.660	0.640	0.655	0.608	11,600,300
2023-11-28	0.660	0.665	0.645	0.645	0.599	12,491,900
2023-11-27	0.630	0.665	0.630	0.660	0.613	45,062,102
2023-11-24	0.620	0.640	0.610	0.630	0.585	37,335,500
2023-11-23	0.595	0.605	0.590	0.595	0.553	14,328,100
2023-11-22	0.600	0.600	0.580	0.595	0.553	33,223,000
2023-11-21	0.600	0.615	0.590	0.595	0.553	30,481,699
2023-11-20	0.625	0.625	0.595	0.600	0.557	33,754,000
2023-11-17	0.610	0.630	0.600	0.625	0.581	18,868,801
2023-11-16	0.595	0.610	0.585	0.610	0.567	18,608,500
2023-11-15	0.565	0.595	0.565	0.595	0.553	13,928,800
2023-11-14	0.585	0.590	0.560	0.565	0.525	18,790,301
2023-11-10	0.580	0.590	0.570	0.585	0.543	28,391,801
2023-11-09	0.600	0.600	0.575	0.580	0.539	37,568,102

← NewerPage 12 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.