Skip to main content
logo
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.600
+0.090 (3.59%)
At close: Aug 28, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.502.622.482.602.603.59%31,211,800
Aug 27, 20262.502.582.382.512.51-28,829,800
Aug 26, 20262.492.522.472.512.510.80%17,304,300
Aug 24, 20262.312.542.312.492.497.79%47,028,700
Aug 21, 20262.302.332.282.312.310.43%9,924,900
Aug 20, 20262.202.342.192.302.304.55%49,383,700
Aug 19, 20262.202.222.192.202.20-8,166,700
Aug 18, 20262.232.232.182.202.20-1.35%3,823,300
Aug 17, 20262.252.252.212.232.23-0.89%4,022,900
Aug 14, 20262.232.262.212.252.250.90%6,708,400
Aug 13, 20262.252.262.222.232.23-0.89%2,391,700
Aug 12, 20262.302.302.232.252.25-2.17%7,186,000
Aug 11, 20262.252.322.232.302.301.77%9,834,400
Aug 10, 20262.192.272.192.262.263.20%3,466,800
Aug 7, 20262.202.222.182.192.19-0.45%10,112,800
Aug 6, 20262.212.222.192.202.20-0.45%7,226,400
Aug 5, 20262.222.242.202.212.21-0.45%8,955,900
Aug 4, 20262.202.222.182.222.220.91%4,285,900
Aug 3, 20262.162.202.152.202.201.85%3,702,000
Jul 31, 20262.162.172.142.162.16-12,800,000
Jul 30, 20262.142.172.132.162.160.47%7,145,900
Jul 29, 20262.112.172.112.152.151.90%6,704,600
Jul 28, 20262.102.132.092.112.110.48%5,213,100
Jul 27, 20262.072.112.062.102.101.94%12,767,100
Jul 24, 20262.092.102.052.062.06-1.44%7,874,500
Jul 23, 20262.092.112.082.092.09-9,109,700
Jul 22, 20262.132.132.092.092.09-1.88%3,679,600
Jul 21, 20262.092.142.092.132.131.91%5,651,700
Jul 20, 20262.102.112.092.092.09-0.48%6,779,400
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