Sime Darby Property Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.680	0.680	0.670	0.675	0.592	874,400
2021-11-22	0.680	0.680	0.670	0.680	0.596	353,800
2021-11-19	0.660	0.680	0.660	0.680	0.596	1,342,800
2021-11-18	0.670	0.675	0.665	0.675	0.592	1,138,600
2021-11-17	0.675	0.685	0.670	0.675	0.592	1,326,700
2021-11-16	0.680	0.685	0.670	0.680	0.596	544,900
2021-11-15	0.690	0.695	0.680	0.680	0.596	496,200
2021-11-12	0.690	0.695	0.685	0.690	0.605	1,957,400
2021-11-11	0.685	0.695	0.685	0.690	0.605	421,400
2021-11-10	0.675	0.690	0.670	0.685	0.601	1,348,300
2021-11-09	0.690	0.700	0.670	0.670	0.588	2,677,100
2021-11-08	0.700	0.705	0.690	0.700	0.614	839,700
2021-11-05	0.675	0.705	0.665	0.700	0.614	3,859,300
2021-11-03	0.670	0.680	0.665	0.680	0.596	1,887,600
2021-11-02	0.660	0.695	0.660	0.670	0.588	3,335,600
2021-11-01	0.705	0.715	0.655	0.655	0.575	11,444,300
2021-10-29	0.750	0.750	0.705	0.725	0.636	31,537,301
2021-10-28	0.730	0.780	0.720	0.745	0.653	49,917,898
2021-10-27	0.690	0.740	0.690	0.730	0.632	9,134,800
2021-10-26	0.725	0.725	0.695	0.695	0.601	3,900,700
2021-10-25	0.740	0.745	0.720	0.730	0.632	4,749,500
2021-10-22	0.740	0.740	0.725	0.735	0.636	2,585,700
2021-10-21	0.750	0.755	0.730	0.740	0.640	4,429,400
2021-10-20	0.745	0.750	0.725	0.745	0.645	5,174,700
2021-10-18	0.760	0.795	0.700	0.745	0.645	15,936,700
2021-10-15	0.700	0.765	0.700	0.760	0.657	10,403,400
2021-10-14	0.670	0.710	0.670	0.700	0.606	6,193,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.