Sime Darby Berhad (KLSE:SIME)
Malaysia · Delayed Price · Currency is MYR 2.060
+0.040 (1.98%)
At close: Sep 3, 2025
Sime Darby Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.07 | 2.08 | 1.96 | 2.02 | 2.02 | -2.42% | 31,066,200 |
| Aug 29, 2025 | 1.96 | 2.08 | 1.94 | 2.07 | 2.07 | 6.15% | 44,218,200 |
| Aug 28, 2025 | 1.91 | 2.05 | 1.91 | 1.95 | 1.95 | 2.63% | 78,748,800 |
| Aug 27, 2025 | 1.63 | 1.93 | 1.62 | 1.90 | 1.90 | 17.28% | 70,746,600 |
| Aug 26, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 326,406,400 |
| Aug 25, 2025 | 1.69 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 29,526,000 |
| Aug 22, 2025 | 1.70 | 1.74 | 1.67 | 1.67 | 1.67 | -1.76% | 18,431,200 |
| Aug 21, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 29,711,700 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -0.57% | 39,021,900 |
| Aug 19, 2025 | 1.71 | 1.78 | 1.70 | 1.76 | 1.76 | 3.53% | 23,747,700 |
| Aug 18, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 21,111,300 |
| Aug 15, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 9,803,200 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 12,963,200 |
| Aug 13, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 19,028,500 |
| Aug 12, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 11,998,400 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 12,437,900 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -3.05% | 26,278,200 |
| Aug 7, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 15,125,600 |
| Aug 6, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 12,112,800 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | - | 15,162,800 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 10,267,600 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 10,372,700 |
| Jul 31, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 12,435,900 |
| Jul 30, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.22% | 9,450,700 |
| Jul 29, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 5,569,900 |
| Jul 28, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 7,815,900 |
| Jul 25, 2025 | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | 11,058,700 |
| Jul 24, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 18,466,600 |
| Jul 23, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 8,826,100 |
| Jul 22, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 12,621,300 |
| Jul 21, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | - | 16,627,800 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -3.53% | 22,952,700 |
| Jul 17, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | 23,345,900 |
| Jul 16, 2025 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 9,204,800 |
| Jul 15, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 18,859,100 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 4,644,300 |
| Jul 11, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 13,431,500 |
| Jul 10, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 9,871,700 |
| Jul 9, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | - | 6,679,300 |
| Jul 8, 2025 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 11,075,400 |
| Jul 7, 2025 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 13,710,700 |
| Jul 4, 2025 | 1.74 | 1.75 | 1.68 | 1.69 | 1.69 | -2.87% | 7,462,800 |
| Jul 3, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 13,366,800 |
| Jul 2, 2025 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 5,465,500 |
| Jul 1, 2025 | 1.66 | 1.70 | 1.64 | 1.69 | 1.69 | 2.42% | 12,649,800 |
| Jun 30, 2025 | 1.67 | 1.70 | 1.61 | 1.65 | 1.65 | - | 22,307,700 |
| Jun 26, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 17,101,800 |
| Jun 25, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.64% | 9,178,000 |
| Jun 24, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 2.48% | 6,208,500 |
| Jun 23, 2025 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -2.42% | 5,889,000 |