Sime Darby Property Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	1.430	1.470	1.420	1.430	1.364	18,153,500
2024-10-29	1.470	1.490	1.440	1.440	1.373	11,765,500
2024-10-28	1.470	1.500	1.460	1.470	1.402	8,268,700
2024-10-25	1.500	1.500	1.450	1.470	1.402	19,511,199
2024-10-24	1.500	1.520	1.480	1.490	1.421	22,966,801
2024-10-23	1.480	1.570	1.470	1.500	1.430	43,581,898
2024-10-22	1.490	1.500	1.460	1.480	1.411	19,149,600
2024-10-21	1.520	1.530	1.490	1.500	1.430	19,080,301
2024-10-18	1.510	1.540	1.510	1.530	1.459	22,838,100
2024-10-17	1.500	1.540	1.500	1.510	1.440	36,252,199
2024-10-16	1.550	1.550	1.470	1.500	1.430	48,595,000
2024-10-15	1.460	1.560	1.450	1.550	1.478	32,294,301
2024-10-14	1.490	1.500	1.450	1.450	1.383	7,435,900
2024-10-11	1.490	1.500	1.480	1.490	1.406	7,884,500
2024-10-10	1.490	1.500	1.470	1.480	1.397	15,582,700
2024-10-09	1.500	1.500	1.460	1.480	1.397	12,655,400
2024-10-08	1.430	1.490	1.400	1.490	1.406	13,282,700
2024-10-07	1.420	1.460	1.420	1.440	1.359	25,836,801
2024-10-04	1.430	1.440	1.380	1.410	1.331	9,428,700
2024-10-03	1.450	1.470	1.420	1.430	1.350	28,891,000
2024-10-02	1.460	1.490	1.440	1.450	1.369	15,574,000
2024-10-01	1.460	1.500	1.450	1.480	1.397	13,905,200
2024-09-30	1.480	1.510	1.460	1.470	1.388	16,642,801
2024-09-27	1.470	1.510	1.440	1.490	1.406	12,997,200
2024-09-26	1.500	1.500	1.440	1.460	1.378	16,995,199
2024-09-25	1.550	1.560	1.470	1.500	1.416	13,144,700
2024-09-24	1.560	1.570	1.520	1.550	1.463	17,729,801
2024-09-23	1.560	1.580	1.540	1.550	1.463	26,029,301
2024-09-20	1.500	1.550	1.490	1.540	1.454	135,773,703
2024-09-19	1.480	1.520	1.470	1.490	1.406	26,656,900
2024-09-18	1.480	1.490	1.450	1.470	1.388	22,492,301
2024-09-17	1.480	1.480	1.430	1.470	1.388	13,584,400
2024-09-13	1.400	1.470	1.390	1.450	1.369	26,781,400
2024-09-12	1.400	1.410	1.380	1.390	1.312	7,602,900
2024-09-11	1.430	1.430	1.350	1.370	1.293	10,785,600
2024-09-10	1.370	1.420	1.360	1.420	1.340	14,080,500
2024-09-09	1.320	1.370	1.300	1.360	1.284	9,986,600
2024-09-06	1.380	1.380	1.320	1.330	1.255	19,252,199
2024-09-05	1.400	1.420	1.370	1.390	1.312	7,794,200
2024-09-04	1.350	1.410	1.330	1.400	1.321	18,012,600
2024-09-03	1.380	1.410	1.370	1.380	1.303	12,274,000
2024-09-02	1.400	1.420	1.360	1.370	1.293	18,212,100
2024-08-30	1.290	1.400	1.270	1.400	1.321	36,909,199
2024-08-29	1.310	1.340	1.250	1.280	1.208	44,295,602
2024-08-28	1.410	1.420	1.300	1.330	1.255	27,551,699
2024-08-27	1.410	1.440	1.400	1.410	1.331	29,542,400
2024-08-26	1.380	1.450	1.370	1.410	1.331	44,614,398
2024-08-23	1.400	1.400	1.340	1.370	1.293	18,891,699
2024-08-22	1.410	1.470	1.390	1.400	1.321	35,580,398
2024-08-21	1.380	1.420	1.360	1.380	1.303	15,031,900
2024-08-20	1.390	1.400	1.350	1.380	1.303	15,231,000
2024-08-19	1.390	1.420	1.370	1.380	1.303	31,072,801
2024-08-16	1.330	1.430	1.320	1.390	1.312	56,785,699
2024-08-15	1.490	1.500	1.290	1.310	1.237	100,120,797
2024-08-14	1.500	1.510	1.470	1.490	1.406	24,128,199
2024-08-13	1.480	1.490	1.440	1.480	1.397	14,383,100
2024-08-12	1.480	1.510	1.450	1.470	1.388	24,855,301
2024-08-09	1.470	1.520	1.460	1.470	1.388	24,899,199
2024-08-08	1.410	1.470	1.380	1.430	1.350	38,614,699
2024-08-07	1.380	1.450	1.320	1.450	1.369	50,559,699

← NewerPage 9 of 21 · 1,223 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.