Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.350	1.370	1.340	1.360	1.342	3,621,900
2026-07-21	1.340	1.370	1.330	1.350	1.332	9,884,900
2026-07-20	1.350	1.360	1.340	1.340	1.322	2,518,000
2026-07-17	1.380	1.420	1.340	1.350	1.332	12,566,600
2026-07-16	1.370	1.400	1.360	1.380	1.362	33,062,898
2026-07-15	1.350	1.370	1.350	1.360	1.342	6,342,800
2026-07-14	1.360	1.380	1.350	1.350	1.332	4,250,500
2026-07-13	1.360	1.380	1.350	1.370	1.352	4,268,700
2026-07-10	1.360	1.370	1.350	1.360	1.342	4,549,900
2026-07-09	1.370	1.370	1.350	1.350	1.332	5,677,700
2026-07-08	1.380	1.380	1.360	1.360	1.342	3,926,600
2026-07-07	1.380	1.390	1.360	1.370	1.352	11,630,900
2026-07-06	1.410	1.410	1.380	1.380	1.362	7,682,500
2026-07-03	1.390	1.430	1.390	1.410	1.391	7,684,100
2026-07-02	1.410	1.450	1.390	1.390	1.371	7,540,900
2026-07-01	1.440	1.450	1.410	1.410	1.391	2,952,300
2026-06-30	1.420	1.450	1.410	1.440	1.421	4,186,600
2026-06-29	1.410	1.440	1.400	1.420	1.401	4,273,700
2026-06-26	1.440	1.450	1.390	1.410	1.391	15,812,500
2026-06-25	1.440	1.460	1.410	1.430	1.411	12,248,400
2026-06-24	1.410	1.450	1.410	1.440	1.421	4,375,400
2026-06-23	1.470	1.470	1.400	1.410	1.391	15,929,000
2026-06-22	1.460	1.490	1.450	1.470	1.450	7,199,400
2026-06-19	1.480	1.480	1.460	1.460	1.441	25,878,699
2026-06-18	1.450	1.480	1.440	1.480	1.460	13,690,200
2026-06-16	1.450	1.470	1.420	1.450	1.431	10,601,000
2026-06-15	1.430	1.480	1.430	1.450	1.431	14,001,500
2026-06-12	1.440	1.460	1.410	1.420	1.401	4,098,100
2026-06-11	1.420	1.450	1.400	1.430	1.411	2,709,900
2026-06-10	1.430	1.430	1.410	1.420	1.401	6,760,400
2026-06-09	1.380	1.430	1.360	1.420	1.401	6,354,600
2026-06-08	1.350	1.390	1.340	1.370	1.352	4,980,400
2026-06-05	1.430	1.430	1.370	1.380	1.362	6,750,600
2026-06-04	1.490	1.500	1.430	1.440	1.421	5,641,500
2026-06-03	1.490	1.510	1.460	1.490	1.470	3,921,600
2026-05-29	1.460	1.490	1.450	1.490	1.470	13,496,600
2026-05-28	1.430	1.460	1.390	1.450	1.431	8,068,400
2026-05-26	1.460	1.480	1.420	1.430	1.411	30,345,000
2026-05-25	1.440	1.460	1.410	1.460	1.441	5,448,700
2026-05-22	1.450	1.450	1.430	1.450	1.431	12,804,400
2026-05-21	1.460	1.460	1.430	1.450	1.431	8,292,300
2026-05-20	1.480	1.500	1.430	1.440	1.421	8,654,600
2026-05-19	1.500	1.500	1.480	1.480	1.460	14,954,600
2026-05-18	1.500	1.510	1.480	1.490	1.470	9,839,800
2026-05-15	1.540	1.540	1.490	1.510	1.490	9,790,200
2026-05-14	1.520	1.540	1.520	1.540	1.519	12,711,900
2026-05-13	1.510	1.550	1.480	1.520	1.500	30,119,199
2026-05-12	1.530	1.560	1.520	1.520	1.500	19,882,199
2026-05-11	1.500	1.540	1.480	1.530	1.510	23,781,100
2026-05-08	1.450	1.510	1.440	1.500	1.480	11,496,100
2026-05-07	1.460	1.480	1.440	1.450	1.431	10,976,700
2026-05-06	1.450	1.470	1.430	1.460	1.441	13,187,400
2026-05-05	1.440	1.450	1.410	1.450	1.431	3,441,300
2026-05-04	1.430	1.450	1.420	1.440	1.421	4,508,200
2026-04-30	1.440	1.440	1.410	1.420	1.401	8,463,700
2026-04-29	1.470	1.470	1.430	1.450	1.431	11,509,900
2026-04-28	1.390	1.480	1.380	1.470	1.450	25,023,801
2026-04-27	1.390	1.410	1.390	1.390	1.371	5,356,300
2026-04-24	1.390	1.400	1.370	1.390	1.371	3,116,000
2026-04-23	1.360	1.400	1.360	1.390	1.371	5,347,300

← NewerPage 2 of 5 · 245 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.