Skip to main content
logo
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.340
+0.010 (0.43%)
At close: Feb 16, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262.332.372.322.342.340.43%9,016,400
Feb 13, 20262.342.402.292.332.33-0.85%30,444,400
Feb 12, 20262.322.382.292.352.351.29%22,316,900
Feb 11, 20262.202.332.192.322.325.45%34,119,900
Feb 10, 20262.232.252.182.202.20-1.35%8,688,000
Feb 9, 20262.172.232.172.232.233.24%13,974,600
Feb 6, 20262.112.162.112.162.161.89%14,603,800
Feb 5, 20262.172.192.112.122.12-2.30%12,861,800
Feb 4, 20262.162.192.142.172.170.46%14,283,500
Feb 3, 20262.162.202.152.162.16-9,258,800
Jan 30, 20262.182.202.142.162.16-0.92%18,192,400
Jan 29, 20262.202.232.162.182.18-0.91%10,073,600
Jan 28, 20262.232.252.192.202.20-1.35%8,652,700
Jan 27, 20262.162.232.162.232.233.72%31,831,500
Jan 26, 20262.162.192.142.152.15-0.92%8,501,800
Jan 23, 20262.172.192.142.172.17-6,774,700
Jan 22, 20262.152.192.142.172.170.93%6,587,800
Jan 21, 20262.102.152.092.152.151.90%9,253,600
Jan 20, 20262.112.132.092.112.11-8,414,700
Jan 19, 20262.062.112.052.112.112.43%4,193,100
Jan 16, 20262.092.102.062.062.06-1.90%4,097,700
Jan 15, 20262.062.102.052.102.101.94%5,223,100
Jan 14, 20262.102.112.022.062.06-1.90%12,580,700
Jan 13, 20262.102.112.072.102.10-12,367,300
Jan 12, 20262.082.122.072.102.100.96%5,434,700
Jan 9, 20262.062.092.052.082.080.97%10,506,300
Jan 8, 20262.062.112.062.062.06-9,447,100
Jan 7, 20262.062.092.062.062.06-6,007,700
Jan 6, 20262.052.062.042.062.060.49%6,238,800
Jan 5, 20262.052.082.052.052.05-4,021,500
Jan 2, 20262.102.102.042.052.05-4.65%5,135,500
Dec 31, 20252.042.152.032.152.155.39%16,282,200
Dec 30, 20252.052.062.032.042.04-0.49%4,678,400
Dec 29, 20252.062.092.032.052.05-0.49%2,865,800
Dec 26, 20252.102.102.052.062.06-1.90%1,850,800
Dec 24, 20252.122.132.072.102.10-0.94%7,380,100
Dec 23, 20252.102.132.102.122.120.95%3,645,400
Dec 22, 20252.102.112.082.102.100.48%4,310,600
Dec 19, 20252.082.112.072.092.09-18,208,200
Dec 18, 20251.982.091.982.092.095.56%15,148,700
Dec 17, 20251.992.031.971.981.98-0.50%8,491,300
Dec 16, 20251.971.991.951.991.991.02%5,982,700
Dec 15, 20251.981.981.951.971.97-0.51%3,731,300
Dec 12, 20251.951.981.941.981.981.54%4,596,600
Dec 11, 20251.911.971.911.951.952.09%6,492,400
Dec 10, 20251.891.931.871.911.910.53%8,125,100
Dec 9, 20251.881.901.881.901.901.06%7,645,500
Dec 8, 20251.911.931.871.881.88-1.05%14,403,200
Dec 5, 20251.931.931.901.901.90-1.55%4,003,800
Dec 4, 20251.931.951.921.931.930.52%10,858,100