U.S. Markets closed

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.26000.0000 (0.00%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20212.33002.34002.28002.33002.33004,175,700
Sep 23, 20212.28002.35002.26002.33002.33003,134,500
Sep 22, 20212.26002.28002.23002.26002.26002,832,600
Sep 21, 20212.22002.26002.22002.26002.26002,749,100
Sep 20, 20212.23002.26002.21002.24002.24002,270,400
Sep 17, 20212.26002.28002.21002.24002.240012,764,800
Sep 15, 20212.24002.26002.24002.26002.26008,364,000
Sep 14, 20212.25002.27002.24002.24002.24004,389,000
Sep 13, 20212.24002.27002.23002.25002.25005,735,900
Sep 10, 20212.24002.27002.23002.25002.25005,453,000
Sep 10, 20210.01 Dividend
Sep 09, 20212.36002.37002.32002.34002.33004,095,500
Sep 08, 20212.36002.37002.33002.35002.34006,058,000
Sep 07, 20212.35002.39002.34002.35002.34003,410,900
Sep 06, 20212.36002.37002.34002.35002.34005,636,200
Sep 03, 20212.37002.41002.35002.36002.349911,119,800
Sep 02, 20212.37002.39002.35002.35002.34004,005,800
Sep 01, 2021------
Aug 30, 20212.37002.42002.36002.36002.349915,148,900
Aug 27, 20212.39002.40002.34002.35002.340016,123,300
Aug 26, 20212.29002.42002.29002.39002.379824,050,200
Aug 25, 20212.26002.30002.22002.26002.250316,521,500
Aug 24, 20212.16002.27002.16002.25002.240413,511,100
Aug 23, 20212.18002.21002.15002.16002.15083,646,200
Aug 20, 20212.21002.22002.19002.20002.19062,048,900
Aug 19, 20212.20002.21002.17002.20002.19067,197,100
Aug 18, 20212.19002.20002.17002.20002.19064,879,100
Aug 17, 20212.10002.21002.10002.19002.180611,704,200
Aug 16, 20212.10002.12002.08002.11002.10105,286,900
Aug 13, 20212.11002.12002.10002.11002.10102,420,400
Aug 12, 20212.13002.13002.10002.11002.10103,642,500
Aug 11, 20212.13002.14002.11002.13002.12098,133,500
Aug 09, 20212.14002.17002.10002.11002.10107,816,700
Aug 06, 20212.13002.15002.12002.14002.13095,758,000
Aug 05, 20212.13002.15002.12002.12002.11098,145,000
Aug 04, 20212.15002.16002.12002.13002.12095,506,100
Aug 03, 20212.16002.18002.14002.16002.15086,975,900
Aug 02, 20212.15002.16002.15002.15002.14082,857,900
Jul 30, 20212.16002.17002.14002.15002.14085,414,800
Jul 29, 20212.18002.19002.15002.16002.15084,027,600
Jul 28, 20212.17002.20002.16002.19002.18062,185,300
Jul 27, 20212.18002.20002.17002.19002.18063,009,000
Jul 26, 20212.18002.19002.17002.17002.16072,232,400
Jul 23, 20212.21002.21002.18002.18002.17071,954,100
Jul 22, 20212.18002.22002.18002.22002.21052,358,200
Jul 21, 20212.17002.20002.15002.18002.17077,768,600
Jul 19, 20212.19002.21002.16002.16002.15082,444,500
Jul 16, 20212.16002.19002.14002.18002.17072,680,100
Jul 15, 20212.17002.18002.15002.15002.14082,702,400
Jul 14, 20212.19002.19002.15002.16002.15084,873,600
Jul 13, 20212.20002.21002.19002.20002.19063,709,900
Jul 12, 20212.20002.20002.17002.18002.17071,600,400
Jul 09, 20212.17002.22002.16002.20002.19062,995,000
Jul 08, 20212.19002.19002.14002.17002.16073,196,300
Jul 07, 20212.18002.21002.15002.19002.18064,833,400
Jul 06, 20212.18002.19002.16002.18002.17072,094,000
Jul 05, 20212.17002.19002.15002.17002.16071,284,600
Jul 02, 20212.19002.20002.16002.17002.16072,559,200
Jul 01, 20212.19002.21002.16002.18002.17078,377,400
Jun 30, 20212.17002.24002.17002.18002.17075,294,500
Jun 29, 20212.13002.21002.12002.20002.19063,134,400
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.22002.26002.20002.25002.24044,895,600
Jun 21, 20212.24002.24002.19002.21002.20066,803,200
Jun 18, 20212.23002.25002.21002.24002.23048,505,900
Jun 17, 20212.24002.25002.22002.22002.21054,711,900
Jun 16, 20212.25002.27002.24002.24002.23044,253,500
Jun 15, 20212.27002.29002.24002.24002.23044,743,400
Jun 14, 20212.25002.29002.24002.27002.26033,568,700
Jun 11, 20212.28002.29002.24002.25002.24044,772,700
Jun 10, 20212.25002.30002.24002.27002.26035,733,500
Jun 09, 20212.26002.28002.23002.25002.24047,409,700
Jun 08, 20212.25002.30002.24002.25002.24044,937,400
Jun 04, 20212.27002.30002.23002.26002.25034,688,700
Jun 03, 20212.27002.30002.26002.28002.27032,503,000
Jun 02, 20212.25002.30002.25002.28002.27035,658,400
Jun 01, 20212.27002.30002.25002.27002.26033,120,200
May 31, 20212.24002.29002.20002.29002.28024,522,100
May 28, 20212.31002.31002.26002.28002.27033,711,800
May 27, 20212.29002.32002.24002.31002.300114,025,200
May 25, 20212.20002.29002.19002.28002.27038,526,300
May 24, 20212.19002.22002.19002.20002.19063,319,400
May 21, 20212.22002.23002.17002.18002.17072,152,100
May 20, 20212.20002.23002.20002.21002.20063,209,200
May 19, 20212.26002.26002.19002.21002.20062,366,300
May 18, 20212.17002.25002.17002.25002.24043,665,100
May 17, 20212.22002.25002.15002.18002.17074,030,000
May 12, 20212.23002.24002.21002.23002.22051,297,700
May 11, 20212.24002.25002.22002.22002.21051,712,100
May 10, 20212.26002.26002.22002.24002.23042,275,200
May 07, 20212.22002.26002.22002.25002.24041,588,100
May 06, 20212.21002.26002.20002.23002.22053,811,700
May 05, 20212.22002.23002.20002.21002.20064,633,900
May 04, 20212.28002.28002.22002.22002.21053,762,100
May 03, 20212.29002.29002.23002.25002.24041,609,600
Apr 30, 20212.27002.32002.25002.26002.25036,482,200
Apr 28, 20212.28002.30002.26002.30002.29024,425,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...