Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	1.560	1.570	1.540	1.550	1.495	4,285,500
2025-07-25	1.540	1.550	1.520	1.540	1.485	12,319,600
2025-07-24	1.560	1.580	1.530	1.540	1.485	17,571,400
2025-07-23	1.570	1.580	1.530	1.560	1.504	14,146,000
2025-07-22	1.590	1.600	1.560	1.570	1.514	4,883,300
2025-07-21	1.580	1.600	1.560	1.590	1.533	10,651,300
2025-07-18	1.560	1.610	1.560	1.580	1.524	29,102,600
2025-07-17	1.540	1.560	1.530	1.550	1.495	16,514,400
2025-07-16	1.520	1.550	1.520	1.540	1.485	12,876,600
2025-07-15	1.570	1.570	1.530	1.530	1.475	9,133,300
2025-07-14	1.570	1.590	1.550	1.560	1.504	12,510,800
2025-07-11	1.520	1.570	1.510	1.570	1.514	23,709,600
2025-07-10	1.510	1.530	1.500	1.520	1.466	16,493,900
2025-07-09	1.460	1.500	1.460	1.500	1.446	16,250,300
2025-07-08	1.490	1.490	1.460	1.460	1.408	10,799,900
2025-07-07	1.510	1.510	1.470	1.500	1.446	14,623,200
2025-07-04	1.540	1.560	1.520	1.530	1.475	16,211,600
2025-07-03	1.520	1.540	1.500	1.540	1.485	25,972,699
2025-07-02	1.540	1.570	1.510	1.520	1.466	26,968,400
2025-07-01	1.440	1.550	1.440	1.540	1.485	19,710,500
2025-06-30	1.440	1.470	1.440	1.440	1.389	13,670,200
2025-06-26	1.410	1.430	1.410	1.420	1.369	1,896,800
2025-06-25	1.410	1.430	1.400	1.410	1.360	6,578,000
2025-06-24	1.400	1.410	1.390	1.390	1.340	6,274,000
2025-06-23	1.370	1.400	1.320	1.390	1.340	5,931,700
2025-06-20	1.420	1.430	1.390	1.390	1.340	22,842,301
2025-06-19	1.420	1.440	1.400	1.430	1.379	4,603,100
2025-06-18	1.420	1.430	1.400	1.420	1.369	3,944,200
2025-06-17	1.390	1.420	1.390	1.420	1.369	7,395,600
2025-06-16	1.400	1.400	1.370	1.390	1.340	9,791,200
2025-06-13	1.410	1.420	1.380	1.410	1.360	8,613,700
2025-06-12	1.440	1.450	1.420	1.430	1.379	8,084,900
2025-06-11	1.410	1.440	1.400	1.430	1.379	9,707,400
2025-06-10	1.410	1.420	1.380	1.410	1.360	9,944,700
2025-06-09	1.400	1.450	1.400	1.410	1.360	12,195,600
2025-06-06	1.390	1.420	1.380	1.410	1.360	8,358,200
2025-06-05	1.390	1.410	1.380	1.400	1.350	8,204,600
2025-06-04	1.440	1.440	1.370	1.390	1.340	8,756,200
2025-06-03	1.400	1.440	1.390	1.440	1.389	5,394,000
2025-05-30	1.400	1.400	1.360	1.400	1.350	18,382,199
2025-05-29	1.420	1.430	1.370	1.410	1.360	11,886,600
2025-05-28	1.450	1.460	1.410	1.420	1.369	8,091,100
2025-05-27	1.440	1.450	1.410	1.450	1.398	6,210,500
2025-05-26	1.420	1.450	1.410	1.440	1.389	7,074,100
2025-05-23	1.410	1.460	1.410	1.430	1.379	17,721,900
2025-05-22	1.470	1.470	1.390	1.400	1.350	14,450,900
2025-05-21	1.450	1.480	1.450	1.470	1.418	9,308,300
2025-05-20	1.470	1.490	1.450	1.460	1.408	8,876,100
2025-05-19	1.460	1.480	1.420	1.470	1.418	13,225,100
2025-05-16	1.470	1.480	1.440	1.470	1.418	14,213,600
2025-05-15	1.510	1.520	1.470	1.470	1.418	20,334,801
2025-05-14	1.510	1.540	1.480	1.510	1.456	19,335,400
2025-05-13	1.460	1.540	1.460	1.510	1.456	29,972,801
2025-05-09	1.430	1.460	1.420	1.440	1.389	19,061,699
2025-05-08	1.430	1.450	1.420	1.430	1.379	25,897,400
2025-05-07	1.340	1.430	1.340	1.430	1.379	19,689,301
2025-05-06	1.350	1.360	1.330	1.350	1.302	9,924,300
2025-05-05	1.320	1.370	1.310	1.350	1.302	12,558,600
2025-05-02	1.240	1.350	1.230	1.320	1.273	13,612,800
2025-04-30	1.260	1.270	1.240	1.240	1.196	5,459,300

← NewerPage 6 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.