Sime Darby Berhad (KLSE:SIME)
Malaysia · Delayed Price · Currency is MYR 2.260
+0.020 (0.89%)
At close: Sep 26, 2025
Sime Darby Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.23 | 2.26 | 2.20 | 2.26 | 2.26 | 0.89% | 12,207,600 |
| Sep 25, 2025 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 4.67% | 30,446,500 |
| Sep 24, 2025 | 2.20 | 2.22 | 2.14 | 2.14 | 2.14 | -2.73% | 27,176,000 |
| Sep 23, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 20,053,100 |
| Sep 22, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -2.33% | 11,134,800 |
| Sep 19, 2025 | 2.10 | 2.15 | 2.07 | 2.15 | 2.15 | 2.38% | 26,696,100 |
| Sep 18, 2025 | 2.12 | 2.13 | 2.06 | 2.10 | 2.10 | -0.94% | 21,390,700 |
| Sep 17, 2025 | 2.03 | 2.16 | 2.03 | 2.12 | 2.12 | 4.43% | 35,611,800 |
| Sep 12, 2025 | 2.05 | 2.08 | 1.98 | 2.03 | 2.03 | -5.58% | 16,155,300 |
| Sep 11, 2025 | 2.16 | 2.18 | 2.10 | 2.15 | 2.05 | -0.46% | 28,428,600 |
| Sep 10, 2025 | 2.12 | 2.19 | 2.12 | 2.16 | 2.06 | 1.89% | 24,078,800 |
| Sep 9, 2025 | 2.08 | 2.17 | 2.07 | 2.12 | 2.02 | 1.92% | 41,356,100 |
| Sep 8, 2025 | 2.04 | 2.10 | 2.03 | 2.08 | 1.98 | 2.46% | 23,531,100 |
| Sep 4, 2025 | 2.06 | 2.09 | 2.03 | 2.03 | 1.94 | -1.46% | 43,555,200 |
| Sep 3, 2025 | 2.02 | 2.09 | 2.00 | 2.06 | 1.96 | 1.98% | 38,878,500 |
| Sep 2, 2025 | 2.07 | 2.08 | 1.96 | 2.02 | 1.93 | -2.42% | 31,066,200 |
| Aug 29, 2025 | 1.96 | 2.08 | 1.94 | 2.07 | 1.97 | 6.15% | 44,218,200 |
| Aug 28, 2025 | 1.91 | 2.05 | 1.91 | 1.95 | 1.86 | 2.63% | 78,748,800 |
| Aug 27, 2025 | 1.63 | 1.93 | 1.62 | 1.90 | 1.81 | 17.28% | 70,746,600 |
| Aug 26, 2025 | 1.66 | 1.67 | 1.60 | 1.62 | 1.55 | -2.41% | 326,406,400 |
| Aug 25, 2025 | 1.69 | 1.72 | 1.65 | 1.66 | 1.58 | -0.60% | 29,526,000 |
| Aug 22, 2025 | 1.70 | 1.74 | 1.67 | 1.67 | 1.59 | -1.76% | 18,431,200 |
| Aug 21, 2025 | 1.75 | 1.77 | 1.70 | 1.70 | 1.62 | -2.86% | 29,711,700 |
| Aug 20, 2025 | 1.77 | 1.77 | 1.70 | 1.75 | 1.67 | -0.57% | 39,021,900 |
| Aug 19, 2025 | 1.71 | 1.78 | 1.70 | 1.76 | 1.68 | 3.53% | 23,747,700 |
| Aug 18, 2025 | 1.68 | 1.72 | 1.66 | 1.70 | 1.62 | 1.19% | 21,111,300 |
| Aug 15, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.60 | 1.20% | 9,803,200 |
| Aug 14, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.58 | -0.60% | 12,963,200 |
| Aug 13, 2025 | 1.62 | 1.68 | 1.61 | 1.67 | 1.59 | 3.09% | 19,028,500 |
| Aug 12, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.55 | 2.53% | 11,998,400 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.51 | -0.63% | 12,437,900 |
| Aug 8, 2025 | 1.64 | 1.64 | 1.56 | 1.59 | 1.52 | -3.05% | 26,278,200 |
| Aug 7, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.56 | 0.61% | 15,125,600 |
| Aug 6, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.55 | 1.87% | 12,112,800 |
| Aug 5, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.53 | - | 15,162,800 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.53 | -1.84% | 10,267,600 |
| Aug 1, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.55 | - | 10,372,700 |
| Jul 31, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.55 | -1.81% | 12,435,900 |
| Jul 30, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.58 | 1.22% | 9,450,700 |
| Jul 29, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.56 | - | 5,569,900 |
| Jul 28, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.56 | -0.61% | 7,815,900 |
| Jul 25, 2025 | 1.63 | 1.65 | 1.61 | 1.65 | 1.57 | 1.23% | 11,058,700 |
| Jul 24, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.55 | -0.61% | 18,466,600 |
| Jul 23, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.56 | 0.61% | 8,826,100 |
| Jul 22, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.55 | -0.61% | 12,621,300 |
| Jul 21, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.56 | - | 16,627,800 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.63 | 1.64 | 1.56 | -3.53% | 22,952,700 |
| Jul 17, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.62 | 3.03% | 23,345,900 |
| Jul 16, 2025 | 1.70 | 1.71 | 1.65 | 1.65 | 1.57 | -2.94% | 9,204,800 |
| Jul 15, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.62 | 1.19% | 18,859,100 |