Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.500	1.500	1.410	1.410	1.344	16,368,500
2025-01-24	1.510	1.510	1.460	1.490	1.421	5,820,000
2025-01-23	1.550	1.570	1.490	1.510	1.440	20,537,000
2025-01-22	1.590	1.630	1.540	1.550	1.478	26,088,400
2025-01-21	1.490	1.600	1.470	1.580	1.507	33,141,000
2025-01-20	1.480	1.540	1.420	1.490	1.421	27,243,301
2025-01-17	1.450	1.480	1.390	1.460	1.392	26,179,000
2025-01-16	1.510	1.530	1.430	1.470	1.402	32,812,699
2025-01-15	1.590	1.600	1.450	1.470	1.402	18,634,500
2025-01-14	1.630	1.650	1.570	1.590	1.516	17,248,000
2025-01-13	1.620	1.640	1.530	1.620	1.545	21,274,900
2025-01-10	1.660	1.700	1.600	1.630	1.554	19,425,801
2025-01-09	1.760	1.760	1.660	1.660	1.583	13,353,700
2025-01-08	1.740	1.780	1.720	1.740	1.659	13,856,000
2025-01-07	1.690	1.810	1.690	1.730	1.650	28,167,699
2025-01-06	1.730	1.760	1.690	1.690	1.611	23,866,000
2025-01-03	1.640	1.750	1.640	1.730	1.650	45,543,801
2025-01-02	1.690	1.710	1.630	1.630	1.554	21,190,199
2024-12-31	1.700	1.720	1.670	1.690	1.611	15,827,100
2024-12-30	1.610	1.720	1.600	1.700	1.621	31,440,900
2024-12-27	1.560	1.610	1.550	1.610	1.535	16,217,400
2024-12-26	1.470	1.570	1.470	1.560	1.487	13,809,500
2024-12-24	1.490	1.490	1.450	1.460	1.392	9,701,900
2024-12-23	1.510	1.510	1.480	1.500	1.430	5,365,900
2024-12-20	1.510	1.530	1.490	1.510	1.440	23,343,699
2024-12-19	1.460	1.510	1.460	1.500	1.430	11,477,500
2024-12-18	1.500	1.530	1.490	1.490	1.421	10,985,300
2024-12-17	1.540	1.550	1.490	1.500	1.430	9,362,700
2024-12-16	1.550	1.570	1.530	1.540	1.468	13,126,500
2024-12-13	1.520	1.560	1.520	1.540	1.468	17,074,000
2024-12-12	1.530	1.540	1.510	1.520	1.449	16,414,000
2024-12-11	1.540	1.560	1.520	1.530	1.459	4,438,500
2024-12-10	1.550	1.570	1.530	1.540	1.468	13,427,100
2024-12-09	1.550	1.570	1.520	1.550	1.478	7,867,100
2024-12-06	1.560	1.580	1.530	1.550	1.478	10,966,300
2024-12-05	1.590	1.590	1.550	1.550	1.478	17,783,000
2024-12-04	1.550	1.600	1.540	1.580	1.507	33,429,801
2024-12-03	1.520	1.570	1.490	1.540	1.468	37,196,398
2024-12-02	1.450	1.520	1.440	1.500	1.430	25,414,000
2024-11-29	1.430	1.450	1.410	1.430	1.364	6,995,000
2024-11-28	1.470	1.480	1.410	1.430	1.364	5,518,500
2024-11-27	1.460	1.480	1.430	1.470	1.402	7,106,500
2024-11-26	1.470	1.480	1.440	1.460	1.392	16,341,300
2024-11-25	1.450	1.470	1.430	1.470	1.402	13,750,000
2024-11-22	1.460	1.480	1.440	1.450	1.383	11,040,000
2024-11-21	1.410	1.470	1.410	1.450	1.383	17,194,600
2024-11-20	1.440	1.440	1.390	1.420	1.354	10,050,600
2024-11-19	1.390	1.440	1.380	1.420	1.354	7,798,600
2024-11-18	1.420	1.420	1.370	1.380	1.316	5,806,600
2024-11-15	1.400	1.420	1.380	1.410	1.344	6,385,500
2024-11-14	1.390	1.420	1.390	1.400	1.335	7,685,200
2024-11-13	1.380	1.410	1.360	1.390	1.325	6,353,500
2024-11-12	1.360	1.400	1.360	1.380	1.316	6,513,400
2024-11-11	1.410	1.420	1.340	1.360	1.297	10,668,800
2024-11-08	1.430	1.430	1.390	1.410	1.344	10,632,500
2024-11-07	1.450	1.460	1.410	1.430	1.364	17,863,699
2024-11-06	1.440	1.470	1.440	1.450	1.383	10,980,100
2024-11-05	1.470	1.470	1.430	1.440	1.373	7,539,600
2024-11-04	1.430	1.480	1.430	1.470	1.402	8,966,700
2024-11-01	1.410	1.440	1.400	1.420	1.354	14,152,400

← NewerPage 8 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.