Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.650	0.665	0.645	0.655	0.600	24,719,900
2023-08-14	0.605	0.650	0.605	0.640	0.586	40,295,500
2023-08-11	0.590	0.610	0.590	0.600	0.550	22,702,199
2023-08-10	0.585	0.595	0.580	0.590	0.541	8,698,300
2023-08-09	0.585	0.600	0.580	0.585	0.536	23,362,000
2023-08-08	0.570	0.600	0.570	0.585	0.536	12,541,600
2023-08-07	0.580	0.580	0.565	0.570	0.522	3,355,100
2023-08-04	0.585	0.590	0.570	0.580	0.531	11,009,500
2023-08-03	0.590	0.595	0.580	0.585	0.536	9,037,000
2023-08-02	0.595	0.600	0.580	0.590	0.541	13,726,200
2023-08-01	0.610	0.615	0.590	0.595	0.545	8,176,500
2023-07-31	0.585	0.615	0.585	0.610	0.559	26,588,301
2023-07-28	0.585	0.600	0.575	0.585	0.536	16,367,900
2023-07-27	0.575	0.615	0.565	0.590	0.541	46,090,199
2023-07-26	0.560	0.585	0.550	0.570	0.522	24,538,900
2023-07-25	0.550	0.570	0.550	0.560	0.513	12,098,200
2023-07-24	0.580	0.585	0.550	0.555	0.508	7,302,700
2023-07-21	0.585	0.585	0.565	0.580	0.531	11,579,700
2023-07-20	0.575	0.600	0.565	0.585	0.536	32,739,600
2023-07-18	0.530	0.595	0.525	0.575	0.527	39,544,500
2023-07-17	0.515	0.530	0.510	0.530	0.486	10,143,400
2023-07-14	0.495	0.525	0.495	0.515	0.472	22,817,000
2023-07-13	0.495	0.495	0.485	0.490	0.449	6,054,000
2023-07-12	0.490	0.505	0.490	0.490	0.449	6,128,200
2023-07-11	0.490	0.495	0.485	0.485	0.444	5,659,600
2023-07-10	0.490	0.495	0.480	0.490	0.449	4,060,900
2023-07-07	0.475	0.490	0.475	0.490	0.449	6,471,000
2023-07-06	0.480	0.485	0.470	0.475	0.435	4,534,700
2023-07-05	0.465	0.485	0.465	0.480	0.440	7,126,400
2023-07-04	0.470	0.475	0.465	0.465	0.426	2,472,300
2023-07-03	0.465	0.470	0.465	0.465	0.426	360,900
2023-06-30	0.465	0.470	0.460	0.465	0.426	855,500
2023-06-28	0.470	0.470	0.460	0.470	0.431	1,475,000
2023-06-27	0.460	0.465	0.455	0.465	0.426	2,975,000
2023-06-26	0.460	0.465	0.460	0.460	0.421	1,989,800
2023-06-23	0.475	0.475	0.460	0.460	0.421	4,083,400
2023-06-22	0.465	0.480	0.465	0.470	0.431	4,459,200
2023-06-21	0.470	0.475	0.465	0.465	0.426	960,000
2023-06-20	0.470	0.475	0.465	0.465	0.426	1,540,000
2023-06-19	0.465	0.475	0.465	0.470	0.431	2,048,300
2023-06-16	0.465	0.470	0.460	0.465	0.426	2,937,700
2023-06-15	0.465	0.475	0.460	0.465	0.426	3,182,000
2023-06-14	0.465	0.470	0.460	0.470	0.431	583,800
2023-06-13	0.465	0.470	0.460	0.470	0.431	529,400
2023-06-12	0.460	0.465	0.455	0.465	0.426	1,092,600
2023-06-09	0.460	0.470	0.455	0.455	0.417	2,599,400
2023-06-08	0.465	0.470	0.460	0.460	0.421	226,000
2023-06-07	0.470	0.470	0.460	0.465	0.426	1,424,500
2023-06-06	0.460	0.470	0.460	0.470	0.431	1,510,400
2023-06-02	0.460	0.465	0.455	0.460	0.421	692,300
2023-06-01	0.465	0.470	0.460	0.460	0.421	362,200
2023-05-31	0.465	0.470	0.465	0.465	0.426	1,690,700
2023-05-30	0.460	0.470	0.460	0.465	0.426	588,900
2023-05-29	0.465	0.470	0.460	0.460	0.421	1,098,200
2023-05-26	0.470	0.470	0.460	0.470	0.431	1,774,200
2023-05-25	0.450	0.470	0.445	0.465	0.426	2,489,300
2023-05-24	0.445	0.455	0.445	0.445	0.408	1,199,200
2023-05-23	0.455	0.455	0.445	0.450	0.412	959,600
2023-05-22	0.455	0.460	0.450	0.455	0.417	2,424,500
2023-05-19	0.465	0.470	0.450	0.455	0.417	3,108,100

← NewerPage 14 of 21 · 1,227 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.