Sime Darby Property Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.280	1.290	1.270	1.280	1.280	1,255,600
2026-10-16	1.280	1.300	1.270	1.280	1.280	2,394,900
2026-10-15	1.290	1.290	1.260	1.280	1.280	1,681,000
2026-10-14	1.260	1.290	1.260	1.280	1.280	2,488,900
2026-10-13	1.250	1.270	1.240	1.260	1.260	2,009,200
2026-10-12	1.260	1.280	1.240	1.250	1.250	5,467,200
2026-10-09	1.210	1.280	1.210	1.260	1.260	4,299,400
2026-10-08	1.240	1.240	1.200	1.210	1.210	3,493,900
2026-10-07	1.240	1.250	1.230	1.240	1.240	3,197,300
2026-10-06	1.240	1.250	1.230	1.240	1.240	3,508,300
2026-10-05	1.250	1.260	1.230	1.240	1.240	4,228,700
2026-10-02	1.200	1.250	1.200	1.240	1.240	4,150,500
2026-10-01	1.250	1.260	1.200	1.200	1.200	6,327,000
2026-09-30	1.200	1.250	1.200	1.240	1.240	13,104,900
2026-09-29	1.250	1.260	1.190	1.200	1.200	7,583,500
2026-09-28	1.280	1.280	1.260	1.270	1.253	2,532,800
2026-09-25	1.260	1.290	1.250	1.280	1.263	4,150,400
2026-09-24	1.270	1.270	1.250	1.260	1.243	2,883,600
2026-09-23	1.280	1.280	1.260	1.270	1.253	3,509,000
2026-09-22	1.260	1.280	1.250	1.280	1.263	4,232,300
2026-09-21	1.280	1.280	1.260	1.260	1.243	4,625,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.