Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.410	1.470	1.410	1.470	1.432	5,286,600
2026-01-20	1.440	1.450	1.420	1.420	1.383	2,762,500
2026-01-19	1.450	1.470	1.440	1.440	1.403	3,332,200
2026-01-16	1.440	1.460	1.420	1.450	1.412	13,987,300
2026-01-15	1.440	1.450	1.420	1.430	1.393	8,323,900
2026-01-14	1.440	1.460	1.430	1.440	1.403	6,800,400
2026-01-13	1.470	1.480	1.440	1.450	1.412	7,132,200
2026-01-12	1.410	1.480	1.410	1.450	1.412	12,860,700
2026-01-09	1.420	1.440	1.400	1.410	1.373	3,634,600
2026-01-08	1.440	1.460	1.420	1.430	1.393	5,275,100
2026-01-07	1.460	1.480	1.430	1.440	1.403	6,502,800
2026-01-06	1.460	1.470	1.440	1.460	1.422	6,299,800
2026-01-05	1.400	1.470	1.390	1.450	1.412	6,287,500
2026-01-02	1.390	1.400	1.380	1.400	1.364	880,300
2025-12-31	1.370	1.460	1.360	1.390	1.354	11,165,100
2025-12-30	1.370	1.390	1.360	1.360	1.325	2,681,500
2025-12-29	1.380	1.390	1.360	1.370	1.334	4,854,700
2025-12-26	1.390	1.400	1.370	1.380	1.344	1,892,100
2025-12-24	1.380	1.410	1.380	1.390	1.354	4,255,800
2025-12-23	1.390	1.400	1.370	1.390	1.354	2,862,600
2025-12-22	1.390	1.410	1.380	1.390	1.354	2,751,700
2025-12-19	1.380	1.390	1.360	1.380	1.344	14,746,400
2025-12-18	1.380	1.390	1.370	1.380	1.344	1,814,200
2025-12-17	1.370	1.380	1.360	1.380	1.344	2,510,600
2025-12-16	1.370	1.380	1.340	1.370	1.334	6,365,100
2025-12-15	1.400	1.400	1.360	1.370	1.334	3,515,600
2025-12-12	1.360	1.400	1.360	1.400	1.364	4,649,900
2025-12-11	1.400	1.410	1.360	1.360	1.325	5,432,100
2025-12-10	1.470	1.470	1.390	1.390	1.354	5,066,800
2025-12-09	1.440	1.480	1.410	1.480	1.442	4,090,700
2025-12-08	1.400	1.440	1.390	1.430	1.393	2,013,700
2025-12-05	1.400	1.420	1.390	1.420	1.383	1,904,300
2025-12-04	1.390	1.420	1.380	1.390	1.354	8,698,200
2025-12-03	1.340	1.390	1.320	1.380	1.344	11,141,300
2025-12-02	1.380	1.380	1.330	1.340	1.305	4,965,100
2025-12-01	1.390	1.420	1.360	1.380	1.344	3,408,400
2025-11-28	1.390	1.400	1.370	1.390	1.354	2,005,100
2025-11-27	1.420	1.430	1.380	1.390	1.354	4,716,600
2025-11-26	1.400	1.430	1.380	1.430	1.393	5,480,000
2025-11-25	1.370	1.420	1.370	1.400	1.364	7,859,400
2025-11-24	1.360	1.400	1.360	1.360	1.325	13,176,100
2025-11-21	1.360	1.390	1.340	1.350	1.315	7,996,600
2025-11-20	1.300	1.350	1.300	1.330	1.295	5,911,400
2025-11-19	1.270	1.310	1.270	1.300	1.266	6,461,500
2025-11-18	1.310	1.320	1.270	1.280	1.247	8,554,100
2025-11-17	1.300	1.320	1.280	1.310	1.276	7,910,500
2025-11-14	1.280	1.310	1.280	1.300	1.266	4,894,500
2025-11-13	1.280	1.310	1.280	1.290	1.257	7,815,000
2025-11-12	1.270	1.300	1.270	1.280	1.247	11,806,700
2025-11-11	1.300	1.310	1.270	1.270	1.237	4,846,000
2025-11-10	1.310	1.320	1.290	1.300	1.266	8,953,100
2025-11-07	1.280	1.310	1.280	1.300	1.266	6,746,200
2025-11-06	1.300	1.320	1.280	1.280	1.247	9,914,400
2025-11-05	1.280	1.310	1.270	1.300	1.266	12,455,800
2025-11-04	1.330	1.330	1.270	1.280	1.247	12,997,600
2025-11-03	1.350	1.350	1.320	1.330	1.295	3,537,400
2025-10-31	1.300	1.350	1.300	1.350	1.315	10,370,900
2025-10-30	1.330	1.340	1.290	1.300	1.266	11,373,700
2025-10-29	1.360	1.370	1.320	1.330	1.295	13,244,200
2025-10-28	1.350	1.370	1.320	1.360	1.325	12,106,400

← NewerPage 4 of 21 · 1,226 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.