Skip to main content
logo
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.130
+0.040 (1.91%)
At close: Jul 21, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.122.122.092.102.10-0.94%11,195,100
Jul 16, 20262.142.152.122.122.12-0.47%8,376,200
Jul 15, 20262.132.162.132.132.13-4,776,800
Jul 14, 20262.132.152.122.132.13-4,565,600
Jul 13, 20262.152.162.132.132.13-0.93%4,658,400
Jul 10, 20262.142.162.142.152.150.47%7,126,400
Jul 9, 20262.162.162.132.142.14-0.47%12,590,500
Jul 8, 20262.132.182.132.152.150.94%15,466,500
Jul 7, 20262.192.192.122.132.13-2.74%13,495,600
Jul 6, 20262.182.212.162.192.190.46%8,797,800
Jul 3, 20262.162.192.152.182.181.87%2,988,300
Jul 2, 20262.152.202.132.142.14-0.47%9,499,500
Jul 1, 20262.152.172.142.152.150.47%4,275,900
Jun 30, 20262.142.192.142.142.140.47%6,616,300
Jun 29, 20262.132.152.112.132.13-3,208,700
Jun 26, 20262.122.152.112.132.13-3,587,100
Jun 25, 20262.142.172.122.132.13-21,235,600
Jun 24, 20262.132.172.122.132.13-6,965,900
Jun 23, 20262.182.192.122.132.13-2.29%6,656,500
Jun 22, 20262.242.252.172.182.18-3.11%4,315,900
Jun 19, 20262.142.252.132.252.255.14%16,725,200
Jun 18, 20262.202.222.112.142.14-1.38%10,712,200
Jun 16, 20262.202.212.152.172.17-1.36%9,466,000
Jun 15, 20262.092.202.092.202.206.28%6,772,100
Jun 12, 20262.082.102.062.072.07-0.48%2,747,600
Jun 11, 20262.032.092.022.082.082.46%5,575,300
Jun 10, 20262.052.072.032.032.03-0.98%8,001,000
Jun 9, 20262.032.052.022.052.050.99%4,089,400
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