Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.615	0.625	0.585	0.600	0.557	33,860,898
2023-11-07	0.625	0.625	0.610	0.610	0.567	23,062,900
2023-11-06	0.620	0.635	0.610	0.625	0.581	35,081,398
2023-11-03	0.610	0.630	0.605	0.615	0.571	19,831,400
2023-11-02	0.605	0.615	0.600	0.605	0.562	17,484,199
2023-11-01	0.615	0.615	0.590	0.595	0.553	16,140,200
2023-10-31	0.615	0.620	0.605	0.615	0.571	22,138,100
2023-10-30	0.615	0.620	0.605	0.610	0.567	7,446,600
2023-10-27	0.615	0.625	0.610	0.615	0.571	14,995,800
2023-10-26	0.625	0.630	0.600	0.620	0.576	36,875,398
2023-10-25	0.645	0.645	0.625	0.635	0.590	3,934,100
2023-10-24	0.615	0.640	0.615	0.635	0.590	15,292,800
2023-10-23	0.635	0.635	0.605	0.615	0.571	22,639,100
2023-10-20	0.640	0.645	0.635	0.640	0.595	8,951,900
2023-10-19	0.635	0.650	0.630	0.645	0.599	8,721,400
2023-10-18	0.655	0.660	0.630	0.635	0.590	10,352,400
2023-10-17	0.650	0.660	0.650	0.660	0.613	1,669,600
2023-10-16	0.675	0.680	0.645	0.655	0.608	10,102,200
2023-10-13	0.685	0.695	0.665	0.675	0.627	16,336,800
2023-10-12	0.660	0.685	0.655	0.680	0.632	13,378,100
2023-10-11	0.670	0.675	0.655	0.660	0.613	7,644,800
2023-10-10	0.650	0.675	0.645	0.670	0.622	26,901,000
2023-10-09	0.640	0.655	0.635	0.650	0.604	6,988,100
2023-10-06	0.650	0.665	0.630	0.640	0.595	14,748,600
2023-10-05	0.675	0.680	0.645	0.650	0.604	12,771,800
2023-10-04	0.665	0.675	0.635	0.670	0.622	16,791,900
2023-10-03	0.675	0.690	0.665	0.670	0.622	9,704,000
2023-10-02	0.700	0.705	0.675	0.675	0.627	8,098,600
2023-09-29	0.720	0.720	0.685	0.695	0.646	17,024,500
2023-09-27	0.720	0.720	0.695	0.715	0.664	13,383,400
2023-09-26	0.725	0.745	0.715	0.725	0.664	11,737,800
2023-09-25	0.745	0.755	0.725	0.730	0.669	12,218,200
2023-09-22	0.735	0.765	0.730	0.745	0.683	24,370,000
2023-09-21	0.740	0.745	0.720	0.740	0.678	17,917,699
2023-09-20	0.725	0.750	0.720	0.740	0.678	29,376,301
2023-09-19	0.710	0.735	0.710	0.725	0.664	24,629,400
2023-09-18	0.700	0.720	0.685	0.705	0.646	10,980,600
2023-09-15	0.695	0.705	0.690	0.700	0.641	13,922,100
2023-09-14	0.675	0.700	0.675	0.695	0.637	14,603,400
2023-09-13	0.685	0.690	0.670	0.675	0.618	10,807,900
2023-09-12	0.695	0.700	0.675	0.690	0.632	22,348,801
2023-09-11	0.715	0.715	0.680	0.700	0.641	14,706,300
2023-09-08	0.690	0.725	0.690	0.715	0.655	19,909,801
2023-09-07	0.700	0.710	0.690	0.695	0.637	9,997,800
2023-09-06	0.680	0.710	0.680	0.700	0.641	33,541,301
2023-09-05	0.725	0.725	0.665	0.680	0.623	24,105,000
2023-09-04	0.725	0.735	0.715	0.730	0.669	11,764,200
2023-09-01	0.735	0.760	0.720	0.725	0.664	13,471,100
2023-08-30	0.690	0.755	0.680	0.735	0.673	50,542,801
2023-08-29	0.700	0.700	0.675	0.690	0.632	32,335,500
2023-08-28	0.650	0.690	0.640	0.690	0.632	40,482,500
2023-08-25	0.650	0.655	0.620	0.645	0.591	19,901,500
2023-08-24	0.645	0.660	0.640	0.655	0.600	16,896,500
2023-08-23	0.645	0.650	0.630	0.645	0.591	22,127,801
2023-08-22	0.650	0.655	0.635	0.650	0.595	21,999,400
2023-08-21	0.670	0.670	0.650	0.655	0.600	20,967,100
2023-08-18	0.670	0.685	0.660	0.670	0.614	20,332,301
2023-08-17	0.640	0.690	0.635	0.675	0.618	53,486,000
2023-08-16	0.660	0.660	0.635	0.645	0.591	25,719,801
2023-08-15	0.650	0.665	0.645	0.655	0.600	24,719,900

← NewerPage 13 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.