Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia · Delayed Price · Currency is MYR 1.500
-0.010 (-0.66%)
At close: Aug 7, 2025
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 11,041,600 |
| Aug 6, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 11,153,200 |
| Aug 5, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 9,149,500 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 9,703,900 |
| Aug 1, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 2.01% | 10,963,200 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 10,269,000 |
| Jul 30, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 8,349,100 |
| Jul 29, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 6,005,900 |
| Jul 28, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 4,285,500 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 12,319,600 |
| Jul 24, 2025 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 17,571,400 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 14,146,000 |
| Jul 22, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 4,883,300 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 10,651,300 |
| Jul 18, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 1.94% | 29,102,600 |
| Jul 17, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 16,514,400 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 12,876,600 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 9,133,300 |
| Jul 14, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 12,510,800 |
| Jul 11, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 3.29% | 23,709,600 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 16,493,900 |
| Jul 9, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 16,250,300 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 10,799,900 |
| Jul 7, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.96% | 14,623,200 |
| Jul 4, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 16,211,600 |
| Jul 3, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 25,972,700 |
| Jul 2, 2025 | 1.54 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 26,968,400 |
| Jul 1, 2025 | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | 6.94% | 19,710,500 |
| Jun 30, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | 1.41% | 13,670,200 |
| Jun 26, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 1,896,800 |
| Jun 25, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 1.44% | 6,578,000 |
| Jun 24, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 6,274,000 |
| Jun 23, 2025 | 1.37 | 1.40 | 1.32 | 1.39 | 1.39 | - | 5,931,700 |
| Jun 20, 2025 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 22,842,300 |
| Jun 19, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 4,603,100 |
| Jun 18, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 3,944,200 |
| Jun 17, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 7,395,600 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 9,791,200 |
| Jun 13, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | -1.40% | 8,613,700 |
| Jun 12, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 8,084,900 |
| Jun 11, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 9,707,400 |
| Jun 10, 2025 | 1.41 | 1.42 | 1.38 | 1.41 | 1.41 | - | 9,944,700 |
| Jun 9, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | - | 12,195,600 |
| Jun 6, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 8,358,200 |
| Jun 5, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 8,204,600 |
| Jun 4, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -3.47% | 8,756,200 |
| Jun 3, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 5,394,000 |
| May 30, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -0.71% | 18,382,200 |
| May 29, 2025 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 11,886,600 |
| May 28, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 8,091,100 |