Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia · Delayed Price · Currency is MYR 1.350
-0.010 (-0.74%)
At close: Oct 27, 2025
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 9,404,400 |
| Oct 24, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,828,300 |
| Oct 23, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 12,476,700 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 16,658,900 |
| Oct 21, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 7,994,100 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 6,912,300 |
| Oct 16, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 10,213,500 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 6,253,100 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 6,267,500 |
| Oct 13, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 2,255,900 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 4,521,000 |
| Oct 9, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 2.11% | 9,414,200 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 6,660,300 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 7,044,700 |
| Oct 6, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 9,570,700 |
| Oct 3, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 12,056,200 |
| Oct 2, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 14,106,300 |
| Oct 1, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 17,136,900 |
| Sep 30, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 6,508,000 |
| Sep 29, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 5,499,400 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.49 | -0.66% | 8,874,700 |
| Sep 25, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.50 | 0.67% | 7,691,600 |
| Sep 24, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.49 | 0.67% | 4,920,800 |
| Sep 23, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.48 | 2.76% | 3,989,600 |
| Sep 22, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.44 | - | 2,315,700 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | 1.44 | -2.68% | 25,759,300 |
| Sep 18, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.48 | 2.05% | 16,150,900 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.45 | 1.39% | 8,971,300 |
| Sep 12, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.43 | - | 18,203,200 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.43 | -0.69% | 6,487,800 |
| Sep 10, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.44 | -0.68% | 13,302,700 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.45 | 0.69% | 10,780,400 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.44 | - | 6,033,900 |
| Sep 4, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.44 | -0.68% | 7,617,400 |
| Sep 3, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.45 | - | 2,050,800 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.45 | -1.35% | 10,501,900 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.47 | -1.33% | 3,360,600 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.49 | 2.74% | 3,992,300 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.45 | -1.35% | 3,528,300 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | -1.33% | 13,464,000 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.49 | -0.66% | 8,974,200 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.50 | - | 13,547,000 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.50 | 0.67% | 3,920,800 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.49 | -3.23% | 15,210,300 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.54 | 0.65% | 12,078,600 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.53 | - | 19,064,400 |
| Aug 15, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.53 | -1.28% | 16,083,300 |
| Aug 14, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.54 | 1.30% | 11,495,000 |
| Aug 13, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.53 | 1.32% | 15,358,800 |
| Aug 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.51 | -1.30% | 12,427,300 |