Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.380	1.390	1.340	1.350	1.315	9,404,400
2025-10-24	1.360	1.380	1.350	1.360	1.325	2,828,300
2025-10-23	1.340	1.380	1.340	1.360	1.325	12,476,700
2025-10-22	1.370	1.410	1.320	1.340	1.305	16,658,900
2025-10-21	1.380	1.420	1.360	1.370	1.334	7,994,100
2025-10-17	1.390	1.400	1.350	1.360	1.325	6,912,300
2025-10-16	1.410	1.430	1.390	1.390	1.354	10,213,500
2025-10-15	1.430	1.440	1.400	1.410	1.373	6,253,100
2025-10-14	1.450	1.460	1.410	1.420	1.383	6,267,500
2025-10-13	1.440	1.460	1.420	1.440	1.403	2,255,900
2025-10-10	1.450	1.470	1.440	1.460	1.422	4,521,000
2025-10-09	1.430	1.480	1.420	1.450	1.412	9,414,200
2025-10-08	1.420	1.430	1.390	1.420	1.383	6,660,300
2025-10-07	1.460	1.460	1.400	1.420	1.383	7,044,700
2025-10-06	1.450	1.470	1.430	1.460	1.422	9,570,700
2025-10-03	1.480	1.490	1.430	1.440	1.403	12,056,200
2025-10-02	1.460	1.480	1.450	1.480	1.442	14,106,300
2025-10-01	1.470	1.480	1.450	1.460	1.422	17,136,900
2025-09-30	1.470	1.500	1.450	1.470	1.432	6,508,000
2025-09-29	1.500	1.510	1.460	1.470	1.432	5,499,400
2025-09-26	1.510	1.520	1.490	1.500	1.446	8,874,700
2025-09-25	1.500	1.510	1.490	1.510	1.456	7,691,600
2025-09-24	1.490	1.510	1.480	1.500	1.446	4,920,800
2025-09-23	1.450	1.500	1.450	1.490	1.437	3,989,600
2025-09-22	1.460	1.460	1.440	1.450	1.398	2,315,700
2025-09-19	1.490	1.500	1.440	1.450	1.398	25,759,301
2025-09-18	1.470	1.490	1.460	1.490	1.437	16,150,900
2025-09-17	1.450	1.480	1.440	1.460	1.408	8,971,300
2025-09-12	1.450	1.480	1.430	1.440	1.389	18,203,199
2025-09-11	1.450	1.450	1.430	1.440	1.389	6,487,800
2025-09-10	1.460	1.490	1.440	1.450	1.398	13,302,700
2025-09-09	1.450	1.470	1.440	1.460	1.408	10,780,400
2025-09-08	1.450	1.470	1.440	1.450	1.398	6,033,900
2025-09-04	1.460	1.480	1.440	1.450	1.398	7,617,400
2025-09-03	1.450	1.480	1.450	1.460	1.408	2,050,800
2025-09-02	1.480	1.490	1.430	1.460	1.408	10,501,900
2025-08-29	1.500	1.500	1.470	1.480	1.427	3,360,600
2025-08-28	1.460	1.500	1.460	1.500	1.446	3,992,300
2025-08-27	1.480	1.500	1.460	1.460	1.408	3,528,300
2025-08-26	1.500	1.500	1.480	1.480	1.427	13,464,000
2025-08-25	1.520	1.530	1.480	1.500	1.446	8,974,200
2025-08-22	1.510	1.520	1.500	1.510	1.456	13,547,000
2025-08-21	1.500	1.520	1.490	1.510	1.456	3,920,800
2025-08-20	1.550	1.550	1.480	1.500	1.446	15,210,300
2025-08-19	1.540	1.560	1.530	1.550	1.495	12,078,600
2025-08-18	1.540	1.560	1.530	1.540	1.485	19,064,400
2025-08-15	1.560	1.570	1.530	1.540	1.485	16,083,300
2025-08-14	1.540	1.570	1.530	1.560	1.504	11,495,000
2025-08-13	1.520	1.550	1.510	1.540	1.485	15,358,800
2025-08-12	1.540	1.540	1.510	1.520	1.466	12,427,300
2025-08-11	1.500	1.540	1.500	1.540	1.485	5,948,300
2025-08-08	1.490	1.510	1.460	1.490	1.437	14,903,200
2025-08-07	1.510	1.510	1.490	1.500	1.446	11,041,600
2025-08-06	1.540	1.540	1.500	1.510	1.456	11,153,200
2025-08-05	1.520	1.530	1.500	1.530	1.475	9,149,500
2025-08-04	1.530	1.530	1.490	1.510	1.456	9,703,900
2025-08-01	1.500	1.550	1.500	1.520	1.466	10,963,200
2025-07-31	1.550	1.550	1.490	1.490	1.437	10,269,000
2025-07-30	1.540	1.550	1.500	1.550	1.495	8,349,100
2025-07-29	1.550	1.570	1.530	1.540	1.485	6,005,900

← NewerPage 5 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.