Sime Darby Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.14	2.17	2.14	2.17	2.17	1.40%	2,241,600
May 18, 2026	2.19	2.20	2.14	2.14	2.14	-1.83%	5,502,400
May 15, 2026	2.18	2.19	2.15	2.18	2.18	0.46%	5,680,000
May 14, 2026	2.17	2.19	2.17	2.17	2.17	-	2,094,700
May 13, 2026	2.20	2.21	2.17	2.17	2.17	-1.36%	8,339,800
May 12, 2026	2.19	2.22	2.17	2.20	2.20	0.46%	6,331,900
May 11, 2026	2.23	2.24	2.18	2.19	2.19	-1.79%	4,951,200
May 8, 2026	2.18	2.23	2.17	2.23	2.23	2.29%	3,502,000
May 7, 2026	2.21	2.24	2.16	2.18	2.18	-1.36%	10,496,000
May 6, 2026	2.17	2.21	2.16	2.21	2.21	1.84%	6,386,600
May 5, 2026	2.16	2.19	2.15	2.17	2.17	0.46%	5,918,800
May 4, 2026	2.17	2.19	2.16	2.16	2.16	-	2,688,300
Apr 30, 2026	2.15	2.18	2.15	2.16	2.16	-	8,348,500
Apr 29, 2026	2.15	2.19	2.15	2.16	2.16	-	5,922,000
Apr 28, 2026	2.20	2.21	2.15	2.16	2.16	-1.82%	11,540,100
Apr 27, 2026	2.16	2.21	2.16	2.20	2.20	2.33%	5,598,000
Apr 24, 2026	2.20	2.21	2.15	2.15	2.15	-1.83%	6,317,800
Apr 23, 2026	2.24	2.25	2.19	2.19	2.19	-2.23%	5,470,600
Apr 22, 2026	2.29	2.31	2.22	2.24	2.24	-1.32%	18,186,500
Apr 21, 2026	2.29	2.31	2.27	2.27	2.27	-0.87%	10,538,600
Apr 20, 2026	2.22	2.29	2.21	2.29	2.29	3.15%	6,680,900
Apr 17, 2026	2.22	2.23	2.20	2.22	2.22	-	11,453,800
Apr 16, 2026	2.19	2.24	2.19	2.22	2.22	1.37%	9,693,700
Apr 15, 2026	2.19	2.23	2.18	2.19	2.19	-	10,787,100
Apr 14, 2026	2.19	2.21	2.18	2.19	2.19	0.46%	6,113,100
Apr 13, 2026	2.17	2.20	2.15	2.18	2.18	-0.46%	5,377,500
Apr 10, 2026	2.22	2.22	2.18	2.19	2.19	-0.90%	7,646,400
Apr 9, 2026	2.22	2.22	2.17	2.21	2.21	-0.90%	7,180,000
Apr 8, 2026	2.27	2.28	2.21	2.23	2.23	-	11,546,200
Apr 7, 2026	2.16	2.24	2.16	2.23	2.23	3.24%	10,114,600
Apr 6, 2026	2.20	2.21	2.16	2.16	2.16	-1.37%	4,870,300
Apr 3, 2026	2.26	2.28	2.18	2.19	2.19	-3.10%	7,009,100
Apr 2, 2026	2.29	2.33	2.24	2.26	2.26	-0.88%	11,287,200
Apr 1, 2026	2.34	2.35	2.26	2.28	2.28	0.88%	10,718,900
Mar 31, 2026	2.22	2.29	2.22	2.26	2.26	1.80%	6,194,400
Mar 30, 2026	2.25	2.31	2.20	2.22	2.22	-4.31%	19,849,300
Mar 27, 2026	2.35	2.39	2.28	2.32	2.32	-2.11%	14,182,300
Mar 26, 2026	2.37	2.38	2.35	2.37	2.37	-	14,417,500
Mar 25, 2026	2.36	2.40	2.35	2.37	2.37	0.42%	18,447,500
Mar 24, 2026	2.47	2.47	2.34	2.36	2.36	-2.07%	16,447,200
Mar 19, 2026	2.36	2.41	2.34	2.41	2.41	1.69%	16,722,800
Mar 18, 2026	2.35	2.41	2.34	2.37	2.37	1.28%	14,629,700
Mar 17, 2026	2.34	2.37	2.29	2.34	2.34	-0.43%	26,103,900
Mar 16, 2026	2.33	2.41	2.33	2.35	2.32	1.29%	22,972,900
Mar 13, 2026	2.33	2.35	2.31	2.32	2.29	-0.85%	7,185,600
Mar 12, 2026	2.39	2.40	2.33	2.34	2.31	-2.50%	19,234,000
Mar 11, 2026	2.35	2.41	2.34	2.40	2.37	2.13%	13,776,200
Mar 10, 2026	2.33	2.38	2.30	2.35	2.32	3.98%	38,307,100
Mar 9, 2026	2.40	2.42	2.23	2.26	2.23	-8.13%	30,187,800
Mar 6, 2026	2.40	2.46	2.37	2.46	2.43	2.07%	26,533,800