Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.465	0.470	0.460	0.470	0.422	252,600
2023-02-16	0.465	0.470	0.460	0.470	0.422	743,600
2023-02-15	0.460	0.465	0.455	0.465	0.418	273,600
2023-02-14	0.455	0.465	0.455	0.460	0.413	1,003,800
2023-02-13	0.470	0.470	0.455	0.455	0.409	2,359,600
2023-02-10	0.475	0.480	0.465	0.465	0.418	1,871,000
2023-02-09	0.480	0.480	0.475	0.480	0.431	349,300
2023-02-08	0.485	0.485	0.475	0.480	0.431	1,622,500
2023-02-07	0.485	0.485	0.480	0.480	0.431	377,100
2023-02-03	0.485	0.490	0.480	0.485	0.436	797,700
2023-02-02	0.490	0.500	0.485	0.490	0.440	3,461,500
2023-01-31	0.485	0.490	0.480	0.490	0.440	1,519,400
2023-01-30	0.490	0.495	0.480	0.485	0.436	818,700
2023-01-27	0.495	0.495	0.480	0.485	0.436	1,027,800
2023-01-26	0.490	0.495	0.485	0.490	0.440	2,695,400
2023-01-25	0.490	0.490	0.480	0.480	0.431	264,400
2023-01-20	0.485	0.490	0.480	0.490	0.440	823,800
2023-01-19	0.465	0.485	0.465	0.485	0.436	2,360,000
2023-01-18	0.475	0.475	0.465	0.470	0.422	649,900
2023-01-17	0.460	0.475	0.460	0.475	0.427	1,854,000
2023-01-16	0.470	0.470	0.460	0.460	0.413	855,300
2023-01-13	0.470	0.475	0.465	0.465	0.418	773,300
2023-01-12	0.465	0.475	0.465	0.470	0.422	2,651,500
2023-01-11	0.465	0.475	0.465	0.465	0.418	3,611,000
2023-01-10	0.475	0.475	0.460	0.460	0.413	2,057,400
2023-01-09	0.465	0.475	0.460	0.475	0.427	2,331,900
2023-01-06	0.460	0.465	0.455	0.460	0.413	1,306,400
2023-01-05	0.455	0.470	0.450	0.460	0.413	6,525,200
2023-01-04	0.450	0.455	0.445	0.450	0.404	1,723,200
2023-01-03	0.455	0.455	0.440	0.445	0.400	865,000
2022-12-30	0.460	0.465	0.450	0.450	0.404	5,736,800
2022-12-29	0.455	0.465	0.450	0.460	0.413	4,184,700
2022-12-28	0.450	0.460	0.440	0.455	0.409	3,775,100
2022-12-27	0.450	0.455	0.445	0.445	0.400	1,155,800
2022-12-23	0.450	0.455	0.445	0.450	0.404	315,100
2022-12-22	0.440	0.455	0.440	0.455	0.409	454,600
2022-12-21	0.445	0.450	0.440	0.440	0.395	1,878,900
2022-12-20	0.460	0.465	0.445	0.445	0.400	2,229,300
2022-12-19	0.455	0.460	0.455	0.460	0.413	132,100
2022-12-16	0.465	0.465	0.445	0.455	0.409	4,759,200
2022-12-15	0.465	0.470	0.460	0.465	0.418	1,550,700
2022-12-14	0.470	0.480	0.465	0.465	0.418	1,147,700
2022-12-13	0.470	0.475	0.460	0.470	0.422	947,200
2022-12-12	0.465	0.475	0.465	0.465	0.418	552,700
2022-12-09	0.460	0.475	0.460	0.465	0.418	635,400
2022-12-08	0.470	0.480	0.455	0.460	0.413	1,533,200
2022-12-07	0.485	0.490	0.470	0.470	0.422	1,765,800
2022-12-06	0.490	0.490	0.485	0.485	0.436	1,151,300
2022-12-05	0.490	0.490	0.485	0.485	0.436	705,600
2022-12-02	0.485	0.490	0.480	0.490	0.440	1,418,900
2022-12-01	0.490	0.495	0.480	0.485	0.436	11,143,100
2022-11-30	0.490	0.500	0.485	0.485	0.436	3,402,000
2022-11-29	0.485	0.505	0.480	0.490	0.440	4,279,600
2022-11-25	0.490	0.490	0.475	0.475	0.427	1,009,400
2022-11-24	0.460	0.490	0.460	0.490	0.440	2,258,200
2022-11-23	0.460	0.465	0.455	0.465	0.418	243,800
2022-11-22	0.460	0.465	0.455	0.465	0.418	178,000
2022-11-21	0.450	0.470	0.445	0.465	0.418	1,050,600
2022-11-17	0.455	0.460	0.450	0.455	0.409	707,500
2022-11-16	0.465	0.470	0.455	0.460	0.413	1,435,600

← NewerPage 16 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.