Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.450
0.00 (0.00%)
At close: Sep 8, 2025

KLSE:SIMEPROP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20251.461.481.441.451.45-0.68%7,617,400
Sep 3, 20251.451.481.451.461.46-2,050,800
Sep 2, 20251.481.491.431.461.46-1.35%10,501,900
Aug 29, 20251.501.501.471.481.48-1.33%3,360,600
Aug 28, 20251.461.501.461.501.502.74%3,992,300
Aug 27, 20251.481.501.461.461.46-1.35%3,528,300
Aug 26, 20251.501.501.481.481.48-1.33%13,464,000
Aug 25, 20251.521.531.481.501.50-0.66%8,974,200
Aug 22, 20251.511.521.501.511.51-13,547,000
Aug 21, 20251.501.521.491.511.510.67%3,920,800
Aug 20, 20251.551.551.481.501.50-3.23%15,210,300
Aug 19, 20251.541.561.531.551.550.65%12,078,600
Aug 18, 20251.541.561.531.541.54-19,064,400
Aug 15, 20251.561.571.531.541.54-1.28%16,083,300
Aug 14, 20251.541.571.531.561.561.30%11,495,000
Aug 13, 20251.521.551.511.541.541.32%15,358,800
Aug 12, 20251.541.541.511.521.52-1.30%12,427,300
Aug 11, 20251.501.541.501.541.543.36%5,948,300
Aug 8, 20251.491.511.461.491.49-0.67%14,903,200
Aug 7, 20251.511.511.491.501.50-0.66%11,041,600
Aug 6, 20251.541.541.501.511.51-1.31%11,153,200
Aug 5, 20251.521.531.501.531.531.32%9,149,500
Aug 4, 20251.531.531.491.511.51-0.66%9,703,900
Aug 1, 20251.501.551.501.521.522.01%10,963,200
Jul 31, 20251.551.551.491.491.49-3.87%10,269,000
Jul 30, 20251.541.551.501.551.550.65%8,349,100
Jul 29, 20251.551.571.531.541.54-0.65%6,005,900
Jul 28, 20251.561.571.541.551.550.65%4,285,500
Jul 25, 20251.541.551.521.541.54-12,319,600
Jul 24, 20251.561.581.531.541.54-1.28%17,571,400
Jul 23, 20251.571.581.531.561.56-0.64%14,146,000
Jul 22, 20251.591.601.561.571.57-1.26%4,883,300
Jul 21, 20251.581.601.561.591.590.63%10,651,300
Jul 18, 20251.561.611.561.581.581.94%29,102,600
Jul 17, 20251.541.561.531.551.550.65%16,514,400
Jul 16, 20251.521.551.521.541.540.65%12,876,600
Jul 15, 20251.571.571.531.531.53-1.92%9,133,300
Jul 14, 20251.571.591.551.561.56-0.64%12,510,800
Jul 11, 20251.521.571.511.571.573.29%23,709,600
Jul 10, 20251.511.531.501.521.521.33%16,493,900
Jul 9, 20251.461.501.461.501.502.74%16,250,300
Jul 8, 20251.491.491.461.461.46-2.67%10,799,900
Jul 7, 20251.511.511.471.501.50-1.96%14,623,200
Jul 4, 20251.541.561.521.531.53-0.65%16,211,600
Jul 3, 20251.521.541.501.541.541.32%25,972,700
Jul 2, 20251.541.571.511.521.52-1.30%26,968,400
Jul 1, 20251.441.551.441.541.546.94%19,710,500
Jun 30, 20251.441.471.441.441.441.41%13,670,200
Jun 26, 20251.411.431.411.421.420.71%1,896,800
Jun 25, 20251.411.431.401.411.411.44%6,578,000