Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.460	0.470	0.455	0.460	0.403	1,888,200
2022-08-16	0.460	0.470	0.455	0.460	0.403	1,295,300
2022-08-15	0.480	0.480	0.460	0.470	0.412	1,388,600
2022-08-12	0.475	0.480	0.470	0.475	0.417	1,067,100
2022-08-11	0.470	0.480	0.465	0.475	0.417	1,010,000
2022-08-10	0.470	0.475	0.460	0.470	0.412	912,000
2022-08-09	0.465	0.470	0.465	0.470	0.412	174,100
2022-08-08	0.470	0.470	0.465	0.465	0.408	139,000
2022-08-05	0.470	0.475	0.460	0.470	0.412	1,157,100
2022-08-04	0.470	0.470	0.460	0.470	0.412	1,073,300
2022-08-03	0.455	0.470	0.455	0.465	0.408	381,500
2022-08-02	0.480	0.480	0.460	0.460	0.403	2,881,200
2022-08-01	0.470	0.490	0.465	0.480	0.421	3,919,100
2022-07-29	0.460	0.470	0.455	0.470	0.412	4,173,400
2022-07-28	0.450	0.465	0.450	0.460	0.403	1,868,600
2022-07-27	0.445	0.460	0.445	0.450	0.395	421,400
2022-07-26	0.445	0.455	0.445	0.450	0.395	561,200
2022-07-25	0.460	0.460	0.445	0.445	0.390	645,400
2022-07-22	0.455	0.470	0.445	0.455	0.399	4,045,300
2022-07-21	0.440	0.470	0.435	0.460	0.403	5,696,100
2022-07-20	0.440	0.440	0.435	0.435	0.382	300,200
2022-07-19	0.430	0.440	0.420	0.440	0.386	1,275,300
2022-07-18	0.425	0.430	0.415	0.430	0.377	567,500
2022-07-15	0.420	0.425	0.410	0.420	0.368	2,718,900
2022-07-14	0.420	0.425	0.415	0.420	0.368	1,488,100
2022-07-13	0.430	0.430	0.420	0.420	0.368	1,368,600
2022-07-12	0.435	0.440	0.430	0.430	0.377	1,172,100
2022-07-08	0.435	0.440	0.430	0.435	0.382	1,350,200
2022-07-07	0.430	0.435	0.425	0.430	0.377	1,336,200
2022-07-06	0.435	0.435	0.425	0.425	0.373	1,735,700
2022-07-05	0.430	0.435	0.430	0.435	0.382	723,400
2022-07-04	0.445	0.445	0.430	0.430	0.377	2,450,600
2022-07-01	0.455	0.455	0.430	0.445	0.390	1,447,700
2022-06-30	0.460	0.460	0.435	0.450	0.395	3,056,200
2022-06-29	0.440	0.460	0.440	0.460	0.403	753,200
2022-06-28	0.445	0.445	0.435	0.440	0.386	957,100
2022-06-27	0.455	0.455	0.445	0.445	0.390	2,080,000
2022-06-24	0.435	0.450	0.425	0.445	0.390	1,449,500
2022-06-23	0.435	0.440	0.430	0.430	0.377	2,425,000
2022-06-22	0.440	0.450	0.430	0.435	0.382	1,395,500
2022-06-21	0.430	0.445	0.425	0.440	0.386	2,908,700
2022-06-20	0.435	0.440	0.420	0.430	0.377	2,543,600
2022-06-17	0.450	0.450	0.425	0.435	0.382	7,505,900
2022-06-16	0.460	0.465	0.445	0.445	0.390	5,498,500
2022-06-15	0.465	0.465	0.445	0.450	0.395	6,587,200
2022-06-14	0.470	0.475	0.465	0.465	0.408	5,025,100
2022-06-13	0.495	0.495	0.470	0.475	0.417	4,532,700
2022-06-10	0.500	0.500	0.490	0.500	0.439	4,121,200
2022-06-09	0.510	0.510	0.495	0.500	0.439	4,018,600
2022-06-08	0.500	0.515	0.495	0.505	0.443	4,221,700
2022-06-07	0.525	0.525	0.495	0.495	0.434	9,162,800
2022-06-03	0.520	0.525	0.515	0.525	0.461	2,898,400
2022-06-02	0.530	0.530	0.515	0.515	0.452	2,829,700
2022-06-01	0.520	0.535	0.515	0.525	0.461	6,545,300
2022-05-31	0.515	0.525	0.510	0.515	0.452	6,782,200
2022-05-30	0.515	0.515	0.505	0.510	0.447	4,588,500
2022-05-27	0.520	0.525	0.505	0.510	0.447	5,344,800
2022-05-26	0.540	0.540	0.515	0.520	0.456	9,432,000
2022-05-25	0.550	0.555	0.535	0.540	0.474	6,331,800
2022-05-24	0.565	0.570	0.550	0.550	0.482	2,913,800

← NewerPage 18 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.