Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.565	0.570	0.565	0.565	0.496	352,000
2022-05-20	0.565	0.565	0.560	0.565	0.496	486,600
2022-05-19	0.560	0.565	0.555	0.565	0.496	2,171,300
2022-05-18	0.560	0.570	0.555	0.560	0.491	1,990,400
2022-05-17	0.555	0.560	0.550	0.555	0.487	4,492,400
2022-05-13	0.560	0.565	0.550	0.555	0.487	4,099,200
2022-05-12	0.565	0.575	0.550	0.555	0.487	10,676,100
2022-05-11	0.570	0.575	0.565	0.570	0.500	1,558,900
2022-05-10	0.570	0.580	0.560	0.570	0.500	5,552,700
2022-05-09	0.580	0.580	0.565	0.575	0.504	4,203,700
2022-05-06	0.585	0.585	0.575	0.575	0.504	1,187,400
2022-05-05	0.590	0.595	0.585	0.585	0.513	1,901,200
2022-04-29	0.590	0.600	0.590	0.590	0.518	624,700
2022-04-28	0.590	0.600	0.585	0.595	0.522	4,216,800
2022-04-27	0.590	0.595	0.580	0.590	0.518	3,944,900
2022-04-26	0.595	0.595	0.590	0.590	0.518	1,630,900
2022-04-25	0.590	0.595	0.585	0.595	0.522	2,314,300
2022-04-22	0.595	0.600	0.590	0.595	0.522	4,694,400
2022-04-21	0.590	0.600	0.585	0.595	0.522	4,044,100
2022-04-20	0.585	0.595	0.580	0.590	0.518	2,611,200
2022-04-18	0.590	0.595	0.585	0.585	0.513	1,280,100
2022-04-15	0.595	0.595	0.585	0.595	0.522	1,576,500
2022-04-14	0.595	0.595	0.585	0.590	0.518	1,929,700
2022-04-13	0.600	0.605	0.590	0.595	0.522	1,236,900
2022-04-12	0.590	0.600	0.585	0.600	0.526	1,736,500
2022-04-11	0.590	0.595	0.590	0.590	0.518	830,700
2022-04-08	0.600	0.605	0.585	0.590	0.518	7,407,100
2022-04-07	0.600	0.610	0.595	0.600	0.526	4,758,200
2022-04-06	0.595	0.610	0.595	0.600	0.526	2,834,900
2022-04-05	0.590	0.600	0.585	0.595	0.522	4,163,400
2022-04-04	0.595	0.595	0.580	0.585	0.513	1,766,500
2022-04-01	0.590	0.595	0.585	0.590	0.518	1,159,300
2022-03-31	0.585	0.600	0.585	0.590	0.518	4,051,700
2022-03-30	0.580	0.585	0.580	0.585	0.513	1,035,700
2022-03-29	0.580	0.585	0.565	0.580	0.509	8,597,000
2022-03-28	0.595	0.600	0.580	0.580	0.509	7,716,500
2022-03-25	0.580	0.600	0.575	0.590	0.518	12,361,700
2022-03-24	0.575	0.580	0.570	0.575	0.504	3,597,900
2022-03-23	0.580	0.585	0.570	0.575	0.504	6,048,800
2022-03-22	0.560	0.580	0.555	0.570	0.500	21,026,000
2022-03-21	0.555	0.565	0.540	0.560	0.491	22,895,900
2022-03-18	0.580	0.585	0.560	0.560	0.491	160,302,500
2022-03-17	0.580	0.585	0.565	0.580	0.509	7,697,000
2022-03-16	0.565	0.585	0.555	0.575	0.504	16,825,100
2022-03-15	0.570	0.570	0.555	0.565	0.496	9,108,600
2022-03-14	0.590	0.595	0.565	0.570	0.500	8,087,100
2022-03-11	0.580	0.590	0.570	0.590	0.518	5,288,000
2022-03-10	0.580	0.585	0.575	0.580	0.509	3,705,200
2022-03-09	0.575	0.580	0.565	0.575	0.504	7,336,100
2022-03-08	0.570	0.580	0.560	0.565	0.496	12,909,500
2022-03-07	0.595	0.595	0.575	0.580	0.509	4,522,700
2022-03-04	0.600	0.610	0.590	0.600	0.526	5,213,100
2022-03-03	0.610	0.615	0.605	0.605	0.531	4,212,300
2022-03-02	0.615	0.615	0.610	0.610	0.535	2,477,300
2022-03-01	0.615	0.630	0.615	0.615	0.539	13,645,400
2022-02-28	0.640	0.645	0.615	0.615	0.539	5,831,000
2022-02-25	0.655	0.660	0.640	0.640	0.561	3,962,700
2022-02-24	0.650	0.660	0.640	0.650	0.570	12,742,600
2022-02-23	0.650	0.665	0.635	0.650	0.570	8,548,300
2022-02-22	0.660	0.660	0.640	0.650	0.570	11,854,100

← NewerPage 19 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.