Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.310	1.370	1.310	1.360	1.342	10,721,700
2026-04-21	1.300	1.340	1.300	1.320	1.302	9,009,600
2026-04-20	1.290	1.310	1.280	1.300	1.283	9,614,800
2026-04-17	1.290	1.310	1.270	1.300	1.283	14,584,100
2026-04-16	1.270	1.290	1.270	1.280	1.263	17,144,900
2026-04-15	1.300	1.310	1.260	1.270	1.253	12,132,900
2026-04-14	1.300	1.330	1.290	1.300	1.283	10,954,100
2026-04-13	1.280	1.300	1.270	1.300	1.283	5,646,000
2026-04-10	1.280	1.320	1.270	1.290	1.273	2,596,000
2026-04-09	1.290	1.290	1.250	1.270	1.253	3,443,100
2026-04-08	1.290	1.300	1.280	1.290	1.273	8,809,200
2026-04-07	1.280	1.290	1.250	1.260	1.243	11,282,300
2026-04-06	1.290	1.290	1.260	1.270	1.253	8,067,700
2026-04-03	1.320	1.330	1.270	1.290	1.273	7,588,100
2026-04-02	1.320	1.320	1.280	1.320	1.302	5,742,400
2026-04-01	1.270	1.320	1.250	1.320	1.302	5,885,100
2026-03-31	1.230	1.260	1.200	1.250	1.233	11,143,900
2026-03-30	1.320	1.320	1.230	1.230	1.214	11,162,000
2026-03-27	1.340	1.350	1.320	1.330	1.295	11,602,800
2026-03-26	1.340	1.350	1.320	1.340	1.305	5,778,700
2026-03-25	1.360	1.380	1.330	1.340	1.305	8,576,300
2026-03-24	1.380	1.380	1.340	1.350	1.315	9,154,700
2026-03-19	1.380	1.390	1.350	1.390	1.354	29,767,301
2026-03-18	1.370	1.410	1.360	1.410	1.373	4,574,400
2026-03-17	1.340	1.360	1.340	1.350	1.315	3,645,000
2026-03-16	1.340	1.350	1.310	1.330	1.295	5,004,000
2026-03-13	1.350	1.370	1.320	1.330	1.295	10,425,300
2026-03-12	1.360	1.390	1.340	1.360	1.325	9,375,800
2026-03-11	1.360	1.390	1.350	1.370	1.334	19,157,699
2026-03-10	1.350	1.380	1.330	1.360	1.325	19,283,600
2026-03-09	1.390	1.390	1.300	1.320	1.286	7,521,600
2026-03-06	1.420	1.430	1.410	1.420	1.383	5,660,700
2026-03-05	1.410	1.440	1.380	1.420	1.383	10,300,600
2026-03-04	1.400	1.420	1.390	1.400	1.364	9,036,800
2026-03-03	1.390	1.410	1.380	1.400	1.364	17,868,000
2026-03-02	1.430	1.430	1.380	1.380	1.344	13,315,100
2026-02-27	1.440	1.460	1.370	1.450	1.412	13,206,400
2026-02-26	1.480	1.490	1.450	1.470	1.432	5,358,900
2026-02-25	1.500	1.510	1.470	1.480	1.442	8,527,500
2026-02-24	1.500	1.500	1.480	1.490	1.451	4,782,200
2026-02-23	1.510	1.550	1.490	1.500	1.461	15,722,700
2026-02-20	1.510	1.530	1.480	1.510	1.471	7,896,200
2026-02-19	1.520	1.550	1.510	1.510	1.471	6,403,900
2026-02-16	1.520	1.530	1.490	1.510	1.471	6,805,200
2026-02-13	1.500	1.520	1.500	1.510	1.471	4,015,100
2026-02-12	1.480	1.520	1.470	1.510	1.471	12,035,400
2026-02-11	1.470	1.500	1.460	1.480	1.442	5,207,300
2026-02-10	1.500	1.520	1.470	1.470	1.432	7,781,200
2026-02-09	1.480	1.510	1.460	1.490	1.451	9,579,400
2026-02-06	1.460	1.490	1.450	1.460	1.422	5,771,000
2026-02-05	1.500	1.520	1.460	1.480	1.442	7,097,300
2026-02-04	1.510	1.520	1.480	1.500	1.461	7,933,700
2026-02-03	1.510	1.530	1.490	1.500	1.461	8,508,500
2026-01-30	1.510	1.550	1.500	1.500	1.461	13,090,200
2026-01-29	1.510	1.530	1.490	1.510	1.471	13,803,400
2026-01-28	1.540	1.560	1.490	1.510	1.471	14,953,700
2026-01-27	1.500	1.560	1.490	1.550	1.510	22,666,900
2026-01-26	1.480	1.530	1.470	1.510	1.471	11,800,400
2026-01-23	1.460	1.510	1.460	1.480	1.442	17,576,400
2026-01-22	1.470	1.470	1.440	1.450	1.412	4,853,300

← NewerPage 3 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.