4197.KL - Sime Darby Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.029.109.029.069.06668,200
Oct 19, 20179.059.079.029.049.043,399,700
Oct 18, 20179.079.079.079.079.07-
Oct 17, 20179.099.099.049.079.072,282,900
Oct 16, 20179.079.139.049.089.084,063,300
Oct 13, 20178.929.078.929.059.055,448,400
Oct 12, 20179.149.149.039.049.047,641,600
Oct 11, 20179.149.169.059.099.098,196,300
Oct 10, 20179.129.149.089.149.141,868,300
Oct 09, 20179.129.159.109.129.121,997,000
Oct 06, 20179.049.139.049.129.126,645,100
Oct 05, 20179.059.129.019.049.045,396,600
Oct 04, 20179.029.059.029.059.056,690,800
Oct 03, 20179.049.069.009.049.048,190,400
Oct 02, 20179.029.028.979.009.007,353,300
Sep 29, 20179.049.059.029.029.027,871,900
Sep 28, 20179.179.178.999.019.015,936,400
Sep 27, 20179.079.079.009.019.016,736,100
Sep 26, 20179.109.199.009.049.043,975,300
Sep 25, 20179.129.139.089.109.102,661,400
Sep 22, 20179.139.139.139.139.13-
Sep 21, 20179.209.209.129.139.137,126,300
Sep 20, 20179.249.249.119.139.133,706,600
Sep 19, 20179.239.249.109.189.185,696,400
Sep 18, 20179.149.219.129.199.193,433,100
Sep 15, 20179.169.209.089.209.2012,003,300
Sep 14, 20179.129.169.119.149.146,422,500
Sep 13, 20179.099.179.079.149.147,783,200
Sep 12, 20179.129.209.069.139.136,124,500
Sep 11, 20179.069.169.069.149.147,591,300
Sep 08, 20179.039.099.039.079.075,141,100
Sep 07, 20179.049.189.039.039.038,913,700
Sep 06, 20179.029.128.969.079.073,222,200
Sep 05, 20179.169.268.969.009.007,107,900
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20179.009.009.009.009.00-
Aug 31, 20179.009.009.009.009.00-
Aug 30, 20178.979.088.939.009.008,468,800
Aug 29, 20179.069.098.909.009.004,928,200
Aug 28, 20179.189.329.099.099.097,284,000
Aug 25, 20179.199.259.079.139.137,992,000
Aug 24, 20179.329.329.229.239.236,602,700
Aug 23, 20179.279.319.279.309.304,450,000
Aug 22, 20179.309.339.279.319.3111,143,700
Aug 21, 20179.299.299.249.269.265,501,300
Aug 18, 20179.289.289.209.289.283,023,000
Aug 17, 20179.259.329.259.309.305,883,800
Aug 16, 20179.369.379.289.309.308,392,000
Aug 15, 20179.449.449.369.389.383,312,900
Aug 14, 20179.419.429.379.409.404,963,600
Aug 11, 20179.419.429.399.419.415,266,200
Aug 10, 20179.429.449.389.429.422,603,400
Aug 09, 20179.399.429.379.419.414,560,200
Aug 08, 20179.399.439.399.419.417,427,300
Aug 07, 20179.409.409.389.399.392,406,200
Aug 04, 20179.419.419.389.409.402,616,900
Aug 03, 20179.399.429.369.409.404,687,400
Aug 02, 20179.409.439.349.399.3912,675,600
Aug 01, 20179.499.519.389.389.386,812,800
Jul 31, 20179.519.519.459.459.456,842,500
Jul 28, 20179.549.559.509.509.5011,990,900
Jul 27, 20179.559.569.539.549.547,306,500
Jul 26, 20179.559.559.539.559.559,308,200
Jul 25, 20179.579.589.539.559.554,786,300
Jul 24, 20179.529.569.529.559.558,472,700
Jul 21, 20179.519.559.519.549.544,842,700
Jul 20, 20179.559.579.559.569.5610,536,900
Jul 19, 20179.509.589.509.559.556,855,000
Jul 18, 20179.559.559.509.559.5510,901,700
Jul 17, 20179.589.609.509.539.535,900,300
Jul 14, 20179.559.579.549.559.556,350,700
Jul 13, 20179.549.609.529.549.546,929,900
Jul 12, 20179.509.569.509.549.544,051,100
Jul 11, 20179.549.549.529.529.525,576,700
Jul 10, 20179.619.619.529.549.547,477,000
Jul 07, 20179.539.559.529.549.549,617,500
Jul 06, 20179.519.559.519.539.538,799,100
Jul 05, 20179.509.529.509.519.517,683,400
Jul 04, 20179.519.539.509.519.516,376,500
Jul 03, 20179.609.609.489.519.518,724,800
Jun 30, 20179.579.639.439.509.5012,290,000
Jun 29, 20179.609.619.559.579.572,878,400
Jun 28, 20179.559.709.559.619.615,494,000
Jun 27, 20179.619.619.619.619.61-
Jun 26, 20179.619.619.619.619.61-
Jun 23, 20179.649.649.609.619.612,498,700
Jun 22, 20179.609.619.599.609.608,124,500
Jun 21, 20179.639.639.569.599.597,971,600
Jun 20, 20179.649.649.609.619.619,872,400
Jun 19, 20179.629.629.589.609.6010,719,700
Jun 16, 20179.639.679.609.629.6213,062,500
Jun 15, 20179.629.639.599.619.616,595,200
Jun 14, 20179.649.649.599.629.629,528,100
Jun 13, 20179.599.639.539.619.618,671,600
Jun 09, 20179.559.669.559.599.593,463,800
Jun 08, 20179.559.609.559.599.592,995,800
Jun 07, 20179.519.609.509.579.5710,331,600
Jun 06, 20179.589.609.559.579.579,729,800
Jun 05, 20179.399.619.399.589.5813,155,700
Jun 02, 20179.319.659.319.609.6016,290,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...