Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.620	0.675	0.615	0.665	0.583	30,337,600
2022-02-18	0.615	0.625	0.615	0.620	0.544	3,925,700
2022-02-17	0.615	0.620	0.610	0.620	0.544	1,587,900
2022-02-16	0.620	0.625	0.605	0.615	0.539	1,707,400
2022-02-15	0.600	0.615	0.600	0.615	0.539	5,763,900
2022-02-14	0.590	0.605	0.585	0.595	0.522	3,223,200
2022-02-11	0.585	0.595	0.585	0.585	0.513	2,208,600
2022-02-10	0.580	0.590	0.580	0.585	0.513	4,324,300
2022-02-09	0.590	0.590	0.580	0.580	0.509	4,219,700
2022-02-08	0.585	0.595	0.580	0.585	0.513	1,802,100
2022-02-07	0.585	0.590	0.580	0.585	0.513	758,200
2022-02-04	0.580	0.590	0.580	0.590	0.518	1,097,000
2022-02-03	0.585	0.590	0.575	0.580	0.509	899,700
2022-01-31	0.585	0.590	0.580	0.580	0.509	729,700
2022-01-28	0.590	0.595	0.580	0.590	0.518	1,992,000
2022-01-27	0.590	0.595	0.585	0.590	0.518	2,707,200
2022-01-26	0.580	0.600	0.580	0.595	0.522	2,423,100
2022-01-25	0.590	0.595	0.580	0.580	0.509	1,354,700
2022-01-24	0.595	0.595	0.585	0.590	0.518	1,707,400
2022-01-21	0.600	0.615	0.595	0.595	0.522	1,768,600
2022-01-20	0.590	0.610	0.590	0.605	0.531	5,033,500
2022-01-19	0.600	0.600	0.585	0.590	0.518	1,897,000
2022-01-17	0.605	0.605	0.595	0.600	0.526	2,284,300
2022-01-14	0.635	0.640	0.610	0.610	0.535	3,896,800
2022-01-13	0.620	0.635	0.620	0.630	0.553	2,271,500
2022-01-12	0.620	0.625	0.610	0.620	0.544	4,455,500
2022-01-11	0.625	0.625	0.615	0.615	0.539	1,926,800
2022-01-10	0.620	0.640	0.620	0.630	0.553	3,447,400
2022-01-07	0.620	0.630	0.620	0.620	0.544	1,637,100
2022-01-06	0.625	0.630	0.620	0.625	0.548	397,300
2022-01-05	0.610	0.635	0.610	0.630	0.553	6,153,100
2022-01-04	0.605	0.630	0.600	0.610	0.535	7,760,300
2022-01-03	0.595	0.605	0.590	0.605	0.531	1,350,300
2021-12-31	0.600	0.610	0.595	0.595	0.522	1,335,600
2021-12-30	0.600	0.605	0.595	0.605	0.531	1,855,800
2021-12-29	0.595	0.600	0.590	0.595	0.522	2,466,000
2021-12-28	0.585	0.600	0.585	0.595	0.522	2,882,000
2021-12-27	0.595	0.595	0.580	0.585	0.513	1,651,700
2021-12-24	0.600	0.605	0.590	0.590	0.518	1,589,400
2021-12-23	0.595	0.595	0.585	0.595	0.522	1,310,700
2021-12-22	0.595	0.600	0.590	0.590	0.518	1,106,800
2021-12-21	0.600	0.600	0.585	0.595	0.522	890,300
2021-12-20	0.605	0.605	0.585	0.590	0.518	4,883,900
2021-12-17	0.610	0.610	0.595	0.605	0.531	2,210,800
2021-12-16	0.600	0.610	0.595	0.605	0.531	4,875,100
2021-12-15	0.595	0.610	0.590	0.600	0.526	4,848,800
2021-12-14	0.605	0.605	0.590	0.595	0.522	2,939,000
2021-12-13	0.605	0.610	0.590	0.595	0.522	5,597,000
2021-12-10	0.610	0.615	0.595	0.600	0.526	3,570,900
2021-12-09	0.610	0.615	0.605	0.615	0.539	1,222,700
2021-12-08	0.620	0.625	0.605	0.605	0.531	2,942,100
2021-12-07	0.615	0.625	0.610	0.615	0.539	1,648,900
2021-12-06	0.630	0.640	0.610	0.615	0.539	2,020,200
2021-12-02	0.625	0.635	0.620	0.630	0.553	607,600
2021-12-01	0.635	0.645	0.620	0.630	0.553	3,038,400
2021-11-30	0.635	0.655	0.630	0.635	0.557	711,800
2021-11-29	0.655	0.655	0.630	0.635	0.557	1,697,800
2021-11-26	0.660	0.675	0.640	0.650	0.570	5,210,600
2021-11-25	0.660	0.675	0.660	0.665	0.583	790,100
2021-11-24	0.670	0.675	0.660	0.665	0.583	1,003,300

← NewerPage 20 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.