Skip to main content
logo
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.370
+0.030 (1.28%)
At close: Mar 18, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262.342.372.292.342.34-0.43%26,103,900
Mar 16, 20262.332.412.332.352.321.29%22,972,900
Mar 13, 20262.332.352.312.322.29-0.85%7,185,600
Mar 12, 20262.392.402.332.342.31-2.50%19,234,000
Mar 11, 20262.352.412.342.402.372.13%13,776,200
Mar 10, 20262.332.382.302.352.323.98%38,307,100
Mar 9, 20262.402.422.232.262.23-8.13%30,187,800
Mar 6, 20262.402.462.372.462.432.07%26,533,800
Mar 5, 20262.392.422.372.412.381.26%29,416,800
Mar 4, 20262.392.402.342.382.35-0.83%25,396,200
Mar 3, 20262.382.442.372.402.370.84%19,080,800
Mar 2, 20262.382.422.352.382.35-2.46%17,535,600
Feb 27, 20262.392.442.352.442.412.09%33,302,900
Feb 26, 20262.402.412.352.392.36-0.42%23,606,200
Feb 25, 20262.402.402.352.402.370.42%21,415,600
Feb 24, 20262.362.402.342.392.361.27%20,606,600
Feb 23, 20262.302.392.292.362.332.61%27,930,900
Feb 20, 20262.402.432.292.302.27-4.17%25,105,800
Feb 19, 20262.342.452.342.402.372.56%33,293,200
Feb 16, 20262.332.372.322.342.310.43%9,016,400
Feb 13, 20262.342.402.292.332.30-0.85%30,444,400
Feb 12, 20262.322.382.292.352.321.29%22,316,900
Feb 11, 20262.202.332.192.322.295.45%34,119,900
Feb 10, 20262.232.252.182.202.17-1.35%8,688,000
Feb 9, 20262.172.232.172.232.203.24%13,974,600
Feb 6, 20262.112.162.112.162.131.89%14,603,800
Feb 5, 20262.172.192.112.122.09-2.30%12,861,800
Feb 4, 20262.162.192.142.172.140.46%14,283,500
Feb 3, 20262.162.202.152.162.13-9,258,800
Jan 30, 20262.182.202.142.162.13-0.92%18,192,400
Jan 29, 20262.202.232.162.182.15-0.91%10,073,600
Jan 28, 20262.232.252.192.202.17-1.35%8,652,700
Jan 27, 20262.162.232.162.232.203.72%31,831,500
Jan 26, 20262.162.192.142.152.12-0.92%8,501,800
Jan 23, 20262.172.192.142.172.14-6,774,700
Jan 22, 20262.152.192.142.172.140.93%6,587,800
Jan 21, 20262.102.152.092.152.121.90%9,253,600
Jan 20, 20262.112.132.092.112.08-8,414,700
Jan 19, 20262.062.112.052.112.082.43%4,193,100
Jan 16, 20262.092.102.062.062.03-1.90%4,097,700
Jan 15, 20262.062.102.052.102.071.94%5,223,100
Jan 14, 20262.102.112.022.062.03-1.90%12,580,700
Jan 13, 20262.102.112.072.102.07-12,367,300
Jan 12, 20262.082.122.072.102.070.96%5,434,700
Jan 9, 20262.062.092.052.082.050.97%10,506,300
Jan 8, 20262.062.112.062.062.03-9,447,100
Jan 7, 20262.062.092.062.062.03-6,007,700
Jan 6, 20262.052.062.042.062.030.49%6,238,800
Jan 5, 20262.052.082.052.052.02-4,021,500
Jan 2, 20262.102.102.042.052.02-4.65%5,135,500