Skip to main content
logo
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.300
+0.040 (1.77%)
At close: Aug 11, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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