Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.280	1.300	1.240	1.250	1.205	8,082,400
2025-04-28	1.260	1.300	1.240	1.280	1.234	6,705,500
2025-04-25	1.240	1.270	1.230	1.250	1.205	6,122,300
2025-04-24	1.220	1.240	1.210	1.220	1.176	3,304,600
2025-04-23	1.210	1.230	1.200	1.220	1.176	6,003,300
2025-04-22	1.200	1.210	1.180	1.190	1.148	2,757,200
2025-04-21	1.210	1.230	1.210	1.210	1.167	2,847,000
2025-04-18	1.190	1.230	1.190	1.220	1.176	2,775,700
2025-04-17	1.220	1.240	1.190	1.200	1.157	9,728,400
2025-04-16	1.250	1.250	1.200	1.230	1.186	5,783,700
2025-04-15	1.230	1.260	1.220	1.250	1.205	6,561,300
2025-04-14	1.200	1.260	1.200	1.230	1.186	8,649,500
2025-04-11	1.120	1.210	1.100	1.210	1.167	11,939,600
2025-04-10	1.250	1.270	1.120	1.150	1.109	21,400,000
2025-04-09	1.140	1.140	1.070	1.100	1.061	15,560,700
2025-04-08	1.150	1.190	1.140	1.150	1.109	8,318,000
2025-04-07	1.180	1.190	1.080	1.130	1.090	19,740,199
2025-04-04	1.270	1.300	1.230	1.240	1.196	6,300,400
2025-04-03	1.310	1.340	1.290	1.310	1.263	4,819,800
2025-04-02	1.330	1.340	1.310	1.330	1.283	4,554,700
2025-03-28	1.360	1.360	1.340	1.340	1.292	4,991,500
2025-03-27	1.320	1.360	1.320	1.360	1.311	6,645,400
2025-03-26	1.350	1.350	1.320	1.340	1.278	5,409,000
2025-03-25	1.320	1.350	1.320	1.350	1.287	8,069,500
2025-03-24	1.330	1.340	1.300	1.310	1.249	6,404,700
2025-03-21	1.340	1.350	1.300	1.330	1.268	9,797,900
2025-03-20	1.370	1.370	1.330	1.350	1.287	5,323,600
2025-03-19	1.350	1.360	1.320	1.350	1.287	8,684,900
2025-03-17	1.360	1.380	1.340	1.350	1.287	14,081,800
2025-03-14	1.270	1.350	1.270	1.340	1.278	11,009,900
2025-03-13	1.220	1.310	1.220	1.300	1.240	20,430,500
2025-03-12	1.220	1.240	1.200	1.210	1.154	12,420,700
2025-03-11	1.270	1.270	1.220	1.230	1.173	31,683,801
2025-03-10	1.300	1.320	1.280	1.300	1.240	11,226,600
2025-03-07	1.300	1.320	1.290	1.300	1.240	8,445,000
2025-03-06	1.350	1.360	1.300	1.330	1.268	9,809,500
2025-03-05	1.290	1.360	1.270	1.340	1.278	25,688,301
2025-03-04	1.360	1.360	1.270	1.300	1.240	38,508,500
2025-03-03	1.400	1.410	1.360	1.390	1.325	12,039,400
2025-02-28	1.440	1.450	1.390	1.400	1.335	24,570,400
2025-02-27	1.430	1.480	1.400	1.470	1.402	5,855,700
2025-02-26	1.420	1.480	1.410	1.470	1.402	11,781,800
2025-02-25	1.510	1.530	1.380	1.420	1.354	20,742,699
2025-02-24	1.560	1.560	1.480	1.510	1.440	11,857,400
2025-02-21	1.570	1.580	1.530	1.560	1.487	4,358,500
2025-02-20	1.570	1.580	1.510	1.560	1.487	5,150,300
2025-02-19	1.540	1.580	1.540	1.560	1.487	11,660,400
2025-02-18	1.530	1.570	1.520	1.540	1.468	9,731,000
2025-02-17	1.550	1.550	1.490	1.530	1.459	11,359,500
2025-02-14	1.560	1.580	1.540	1.550	1.478	6,090,700
2025-02-13	1.570	1.590	1.540	1.560	1.487	9,303,300
2025-02-12	1.550	1.580	1.550	1.570	1.497	11,946,300
2025-02-10	1.530	1.560	1.520	1.540	1.468	7,400,300
2025-02-07	1.520	1.540	1.510	1.540	1.468	16,721,301
2025-02-06	1.520	1.530	1.500	1.530	1.459	6,852,700
2025-02-05	1.450	1.540	1.450	1.520	1.449	27,826,400
2025-02-04	1.430	1.460	1.420	1.440	1.373	7,436,200
2025-02-03	1.390	1.440	1.390	1.410	1.344	10,595,400
2025-01-31	1.440	1.460	1.420	1.420	1.354	13,460,700
2025-01-28	1.410	1.440	1.370	1.420	1.354	14,370,200

← NewerPage 7 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.