Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.465	0.475	0.460	0.465	0.418	918,500
2022-11-14	0.465	0.470	0.460	0.470	0.422	538,200
2022-11-11	0.470	0.475	0.460	0.465	0.418	772,300
2022-11-10	0.460	0.470	0.455	0.465	0.418	1,760,700
2022-11-09	0.455	0.465	0.450	0.460	0.413	1,220,000
2022-11-08	0.455	0.465	0.450	0.450	0.404	759,000
2022-11-07	0.450	0.460	0.445	0.455	0.409	962,200
2022-11-04	0.445	0.445	0.440	0.440	0.395	85,700
2022-11-03	0.455	0.455	0.435	0.440	0.395	1,194,500
2022-11-02	0.435	0.460	0.435	0.455	0.409	3,258,900
2022-11-01	0.455	0.455	0.425	0.435	0.391	3,184,000
2022-10-31	0.480	0.480	0.455	0.455	0.409	1,298,400
2022-10-28	0.475	0.480	0.465	0.470	0.422	1,614,700
2022-10-27	0.435	0.485	0.430	0.485	0.436	13,228,700
2022-10-26	0.425	0.435	0.425	0.430	0.386	1,052,600
2022-10-25	0.410	0.425	0.405	0.425	0.382	3,894,500
2022-10-21	0.415	0.415	0.405	0.405	0.364	1,738,100
2022-10-20	0.420	0.420	0.410	0.410	0.368	1,987,300
2022-10-19	0.415	0.425	0.415	0.415	0.373	3,851,900
2022-10-18	0.410	0.415	0.405	0.415	0.373	2,256,100
2022-10-17	0.400	0.410	0.395	0.410	0.368	2,462,700
2022-10-14	0.405	0.410	0.400	0.400	0.359	2,562,100
2022-10-13	0.410	0.415	0.400	0.400	0.359	2,009,300
2022-10-12	0.420	0.420	0.405	0.410	0.368	1,716,400
2022-10-11	0.430	0.430	0.415	0.420	0.377	1,066,400
2022-10-07	0.440	0.440	0.430	0.430	0.386	1,241,700
2022-10-06	0.450	0.450	0.435	0.440	0.395	1,098,300
2022-10-05	0.450	0.450	0.440	0.440	0.395	717,300
2022-10-04	0.450	0.455	0.440	0.445	0.400	2,350,200
2022-10-03	0.445	0.450	0.440	0.445	0.400	1,095,700
2022-09-30	0.435	0.450	0.430	0.450	0.404	5,515,900
2022-09-29	0.425	0.450	0.415	0.450	0.404	4,506,200
2022-09-28	0.455	0.455	0.430	0.430	0.377	2,356,500
2022-09-27	0.440	0.450	0.425	0.450	0.395	3,585,300
2022-09-26	0.450	0.455	0.435	0.435	0.382	2,050,200
2022-09-23	0.460	0.465	0.440	0.455	0.399	3,802,900
2022-09-22	0.460	0.460	0.445	0.455	0.399	13,145,700
2022-09-21	0.455	0.465	0.455	0.460	0.403	1,622,300
2022-09-20	0.460	0.470	0.460	0.460	0.403	786,300
2022-09-19	0.470	0.475	0.450	0.460	0.403	2,246,000
2022-09-15	0.480	0.480	0.470	0.480	0.421	1,914,300
2022-09-14	0.470	0.480	0.470	0.470	0.412	1,061,500
2022-09-13	0.480	0.480	0.470	0.480	0.421	764,400
2022-09-12	0.480	0.490	0.480	0.480	0.421	1,646,800
2022-09-09	0.480	0.485	0.475	0.480	0.421	650,600
2022-09-08	0.470	0.480	0.465	0.480	0.421	825,100
2022-09-07	0.465	0.475	0.465	0.470	0.412	839,600
2022-09-06	0.465	0.480	0.465	0.470	0.412	816,500
2022-09-05	0.465	0.470	0.460	0.465	0.408	682,300
2022-09-02	0.480	0.480	0.460	0.465	0.408	1,114,800
2022-09-01	0.480	0.485	0.470	0.475	0.417	1,397,200
2022-08-30	0.480	0.490	0.480	0.480	0.421	1,170,900
2022-08-29	0.475	0.485	0.475	0.485	0.425	1,212,900
2022-08-26	0.480	0.490	0.480	0.480	0.421	3,182,700
2022-08-25	0.460	0.480	0.460	0.475	0.417	4,139,200
2022-08-24	0.465	0.465	0.455	0.465	0.408	1,852,000
2022-08-23	0.460	0.465	0.455	0.465	0.408	638,500
2022-08-22	0.460	0.465	0.455	0.460	0.403	2,027,200
2022-08-19	0.460	0.460	0.455	0.455	0.399	1,993,900
2022-08-18	0.465	0.465	0.455	0.460	0.403	915,000

← NewerPage 17 of 21 · 1,224 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.