Skip to main content
logo
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
+0.020 (0.99%)
At close: Jun 9, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262.062.072.032.032.03-1.46%3,544,900
Jun 5, 20262.032.062.022.062.061.48%6,289,400
Jun 4, 20262.012.052.012.032.031.00%7,047,900
Jun 3, 20262.102.112.012.012.01-3.37%10,494,700
May 29, 20262.082.112.062.082.08-0.48%19,971,000
May 28, 20262.102.122.052.092.09-0.48%11,132,500
May 26, 20262.092.112.052.102.100.48%6,315,600
May 25, 20262.092.162.052.092.09-5,633,500
May 22, 20262.092.102.062.092.090.48%2,088,200
May 21, 20262.082.132.072.082.08-2,608,500
May 20, 20262.172.172.052.082.08-4.15%10,067,500
May 19, 20262.142.172.142.172.171.40%2,241,600
May 18, 20262.192.202.142.142.14-1.83%5,502,400
May 15, 20262.182.192.152.182.180.46%5,680,000
May 14, 20262.172.192.172.172.17-2,094,700
May 13, 20262.202.212.172.172.17-1.36%8,339,800
May 12, 20262.192.222.172.202.200.46%6,331,900
May 11, 20262.232.242.182.192.19-1.79%4,951,200
May 8, 20262.182.232.172.232.232.29%3,502,000
May 7, 20262.212.242.162.182.18-1.36%10,496,000
May 6, 20262.172.212.162.212.211.84%6,386,600
May 5, 20262.162.192.152.172.170.46%5,918,800
May 4, 20262.172.192.162.162.16-2,688,300
Apr 30, 20262.152.182.152.162.16-8,348,500
Apr 29, 20262.152.192.152.162.16-5,922,000
Apr 28, 20262.202.212.152.162.16-1.82%11,540,100
Apr 27, 20262.162.212.162.202.202.33%5,598,000
Apr 24, 20262.202.212.152.152.15-1.83%6,317,800
Apr 23, 20262.242.252.192.192.19-2.23%5,470,600
Apr 22, 20262.292.312.222.242.24-1.32%18,186,500
Apr 21, 20262.292.312.272.272.27-0.87%10,538,600
Apr 20, 20262.222.292.212.292.293.15%6,680,900
Apr 17, 20262.222.232.202.222.22-11,453,800
Apr 16, 20262.192.242.192.222.221.37%9,693,700
Apr 15, 20262.192.232.182.192.19-10,787,100
Apr 14, 20262.192.212.182.192.190.46%6,113,100
Apr 13, 20262.172.202.152.182.18-0.46%5,377,500
Apr 10, 20262.222.222.182.192.19-0.90%7,646,400
Apr 9, 20262.222.222.172.212.21-0.90%7,180,000
Apr 8, 20262.272.282.212.232.23-11,546,200
Apr 7, 20262.162.242.162.232.233.24%10,114,600
Apr 6, 20262.202.212.162.162.16-1.37%4,870,300
Apr 3, 20262.262.282.182.192.19-3.10%7,009,100
Apr 2, 20262.292.332.242.262.26-0.88%11,287,200
Apr 1, 20262.342.352.262.282.280.88%10,718,900
Mar 31, 20262.222.292.222.262.261.80%6,194,400
Mar 30, 20262.252.312.202.222.22-4.31%19,849,300
Mar 27, 20262.352.392.282.322.32-2.11%14,182,300
Mar 26, 20262.372.382.352.372.37-14,417,500
Mar 25, 20262.362.402.352.372.370.42%18,447,500