Sime Darby Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.48	2.51	2.47	2.49	2.49	0.40%	10,012,900
Oct 8, 2026	2.50	2.52	2.48	2.48	2.48	-0.80%	7,710,400
Oct 7, 2026	2.48	2.51	2.45	2.50	2.50	0.81%	7,553,900
Oct 6, 2026	2.50	2.52	2.47	2.48	2.48	-0.40%	10,458,800
Oct 5, 2026	2.49	2.51	2.48	2.49	2.49	-	3,351,700
Oct 2, 2026	2.42	2.51	2.41	2.49	2.49	2.89%	6,136,300
Oct 1, 2026	2.46	2.47	2.38	2.42	2.42	-1.63%	10,566,000
Sep 30, 2026	2.51	2.52	2.46	2.46	2.46	-1.60%	23,403,300
Sep 29, 2026	2.50	2.51	2.44	2.50	2.50	-0.40%	19,704,900
Sep 28, 2026	2.47	2.52	2.46	2.51	2.51	1.62%	22,093,100
Sep 25, 2026	2.46	2.52	2.44	2.47	2.47	0.41%	11,833,400
Sep 24, 2026	2.51	2.51	2.44	2.46	2.46	-1.99%	4,546,400
Sep 23, 2026	2.47	2.55	2.47	2.51	2.51	1.62%	29,538,700
Sep 22, 2026	2.46	2.48	2.42	2.47	2.47	0.41%	5,852,300
Sep 21, 2026	2.43	2.49	2.37	2.46	2.46	1.23%	16,192,700
Sep 18, 2026	2.44	2.46	2.39	2.43	2.43	-0.41%	26,291,400
Sep 17, 2026	2.50	2.50	2.39	2.44	2.44	-1.21%	14,573,900
Sep 15, 2026	2.50	2.50	2.42	2.47	2.47	-	14,635,100
Sep 14, 2026	2.56	2.60	2.54	2.58	2.47	1.18%	10,864,800
Sep 11, 2026	2.56	2.58	2.53	2.55	2.44	-	11,341,000
Sep 10, 2026	2.65	2.65	2.53	2.55	2.44	-3.77%	12,613,600
Sep 9, 2026	2.57	2.65	2.55	2.65	2.54	3.52%	17,529,100
Sep 8, 2026	2.54	2.56	2.49	2.56	2.45	0.79%	18,845,000
Sep 7, 2026	2.55	2.59	2.51	2.54	2.43	-0.78%	17,022,500
Sep 4, 2026	2.60	2.61	2.55	2.56	2.45	-1.54%	6,517,800
Sep 3, 2026	2.61	2.66	2.56	2.60	2.49	-0.38%	15,554,400
Sep 2, 2026	2.57	2.68	2.55	2.61	2.50	0.77%	16,438,600
Sep 1, 2026	2.47	2.64	2.47	2.59	2.48	-0.38%	29,157,500
Aug 28, 2026	2.50	2.62	2.48	2.60	2.49	3.59%	31,211,800
Aug 27, 2026	2.50	2.58	2.38	2.51	2.40	-	28,829,800
Aug 26, 2026	2.49	2.52	2.47	2.51	2.40	0.80%	17,304,300
Aug 24, 2026	2.31	2.54	2.31	2.49	2.38	7.79%	47,028,700
Aug 21, 2026	2.30	2.33	2.28	2.31	2.21	0.43%	9,924,900
Aug 20, 2026	2.20	2.34	2.19	2.30	2.20	4.55%	49,383,700
Aug 19, 2026	2.20	2.22	2.19	2.20	2.11	-	8,166,700
Aug 18, 2026	2.23	2.23	2.18	2.20	2.11	-1.35%	3,823,300
Aug 17, 2026	2.25	2.25	2.21	2.23	2.13	-0.89%	4,022,900
Aug 14, 2026	2.23	2.26	2.21	2.25	2.15	0.90%	6,708,400
Aug 13, 2026	2.25	2.26	2.22	2.23	2.13	-0.89%	2,391,700
Aug 12, 2026	2.30	2.30	2.23	2.25	2.15	-2.17%	7,186,000
Aug 11, 2026	2.25	2.32	2.23	2.30	2.20	1.77%	9,834,400
Aug 10, 2026	2.19	2.27	2.19	2.26	2.16	3.20%	3,466,800
Aug 7, 2026	2.20	2.22	2.18	2.19	2.10	-0.45%	10,112,800
Aug 6, 2026	2.21	2.22	2.19	2.20	2.11	-0.45%	7,226,400
Aug 5, 2026	2.22	2.24	2.20	2.21	2.12	-0.45%	8,955,900
Aug 4, 2026	2.20	2.22	2.18	2.22	2.13	0.91%	4,285,900
Aug 3, 2026	2.16	2.20	2.15	2.20	2.11	1.85%	3,702,000
Jul 31, 2026	2.16	2.17	2.14	2.16	2.07	-	12,800,000
Jul 30, 2026	2.14	2.17	2.13	2.16	2.07	0.47%	7,145,900
Jul 29, 2026	2.11	2.17	2.11	2.15	2.06	1.90%	6,704,600