Sime Darby Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	2.10	2.13	2.09	2.11	2.02	0.48%	5,213,100
Jul 27, 2026	2.07	2.11	2.06	2.10	2.01	1.94%	12,767,100
Jul 24, 2026	2.09	2.10	2.05	2.06	1.97	-1.44%	7,874,500
Jul 23, 2026	2.09	2.11	2.08	2.09	2.00	-	9,109,700
Jul 22, 2026	2.13	2.13	2.09	2.09	2.00	-1.88%	3,679,600
Jul 21, 2026	2.09	2.14	2.09	2.13	2.04	1.91%	5,651,700
Jul 20, 2026	2.10	2.11	2.09	2.09	2.00	-0.48%	6,779,400
Jul 17, 2026	2.12	2.12	2.09	2.10	2.01	-0.94%	11,195,100
Jul 16, 2026	2.14	2.15	2.12	2.12	2.03	-0.47%	8,376,200
Jul 15, 2026	2.13	2.16	2.13	2.13	2.04	-	4,776,800
Jul 14, 2026	2.13	2.15	2.12	2.13	2.04	-	4,565,600
Jul 13, 2026	2.15	2.16	2.13	2.13	2.04	-0.93%	4,658,400
Jul 10, 2026	2.14	2.16	2.14	2.15	2.06	0.47%	7,126,400
Jul 9, 2026	2.16	2.16	2.13	2.14	2.05	-0.47%	12,590,500