KLSE:SIMEPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.44	1.46	1.42	1.45	1.45	1.40%	13,987,300
Jan 15, 2026	1.44	1.45	1.42	1.43	1.43	-0.69%	8,323,900
Jan 14, 2026	1.44	1.46	1.43	1.44	1.44	-0.69%	6,800,400
Jan 13, 2026	1.47	1.48	1.44	1.45	1.45	-	7,132,200
Jan 12, 2026	1.41	1.48	1.41	1.45	1.45	2.84%	12,860,700
Jan 9, 2026	1.42	1.44	1.40	1.41	1.41	-1.40%	3,634,600
Jan 8, 2026	1.44	1.46	1.42	1.43	1.43	-0.69%	5,275,100
Jan 7, 2026	1.46	1.48	1.43	1.44	1.44	-1.37%	6,502,800
Jan 6, 2026	1.46	1.47	1.44	1.46	1.46	0.69%	6,299,800
Jan 5, 2026	1.40	1.47	1.39	1.45	1.45	3.57%	6,287,500
Jan 2, 2026	1.39	1.40	1.38	1.40	1.40	0.72%	880,300
Dec 31, 2025	1.37	1.46	1.36	1.39	1.39	2.21%	11,165,100
Dec 30, 2025	1.37	1.39	1.36	1.36	1.36	-0.73%	2,681,500
Dec 29, 2025	1.38	1.39	1.36	1.37	1.37	-0.72%	4,854,700
Dec 26, 2025	1.39	1.40	1.37	1.38	1.38	-0.72%	1,892,100
Dec 24, 2025	1.38	1.41	1.38	1.39	1.39	-	4,255,800
Dec 23, 2025	1.39	1.40	1.37	1.39	1.39	-	2,862,600
Dec 22, 2025	1.39	1.41	1.38	1.39	1.39	0.72%	2,751,700
Dec 19, 2025	1.38	1.39	1.36	1.38	1.38	-	14,746,400
Dec 18, 2025	1.38	1.39	1.37	1.38	1.38	-	1,814,200
Dec 17, 2025	1.37	1.38	1.36	1.38	1.38	0.73%	2,510,600
Dec 16, 2025	1.37	1.38	1.34	1.37	1.37	-	6,365,100
Dec 15, 2025	1.40	1.40	1.36	1.37	1.37	-2.14%	3,515,600
Dec 12, 2025	1.36	1.40	1.36	1.40	1.40	2.94%	4,649,900
Dec 11, 2025	1.40	1.41	1.36	1.36	1.36	-2.16%	5,432,100
Dec 10, 2025	1.47	1.47	1.39	1.39	1.39	-6.08%	5,066,800
Dec 9, 2025	1.44	1.48	1.41	1.48	1.48	3.50%	4,090,700
Dec 8, 2025	1.40	1.44	1.39	1.43	1.43	0.70%	2,013,700
Dec 5, 2025	1.40	1.42	1.39	1.42	1.42	2.16%	1,904,300
Dec 4, 2025	1.39	1.42	1.38	1.39	1.39	0.72%	8,698,200
Dec 3, 2025	1.34	1.39	1.32	1.38	1.38	2.99%	11,141,300
Dec 2, 2025	1.38	1.38	1.33	1.34	1.34	-2.90%	4,965,100
Dec 1, 2025	1.39	1.42	1.36	1.38	1.38	-0.72%	3,408,400
Nov 28, 2025	1.39	1.40	1.37	1.39	1.39	-	2,005,100
Nov 27, 2025	1.42	1.43	1.38	1.39	1.39	-2.80%	4,716,600
Nov 26, 2025	1.40	1.43	1.38	1.43	1.43	2.14%	5,480,000
Nov 25, 2025	1.37	1.42	1.37	1.40	1.40	2.94%	7,859,400
Nov 24, 2025	1.36	1.40	1.36	1.36	1.36	0.74%	13,176,100
Nov 21, 2025	1.36	1.39	1.34	1.35	1.35	1.50%	7,996,600
Nov 20, 2025	1.30	1.35	1.30	1.33	1.33	2.31%	5,911,400
Nov 19, 2025	1.27	1.31	1.27	1.30	1.30	1.56%	6,461,500
Nov 18, 2025	1.31	1.32	1.27	1.28	1.28	-2.29%	8,554,100
Nov 17, 2025	1.30	1.32	1.28	1.31	1.31	0.77%	7,910,500
Nov 14, 2025	1.28	1.31	1.28	1.30	1.30	0.78%	4,894,500
Nov 13, 2025	1.28	1.31	1.28	1.29	1.29	0.78%	7,815,000
Nov 12, 2025	1.27	1.30	1.27	1.28	1.28	0.79%	11,806,700
Nov 11, 2025	1.30	1.31	1.27	1.27	1.27	-2.31%	4,846,000
Nov 10, 2025	1.31	1.32	1.29	1.30	1.30	-	8,953,100
Nov 7, 2025	1.28	1.31	1.28	1.30	1.30	1.56%	6,746,200
Nov 6, 2025	1.30	1.32	1.28	1.28	1.28	-1.54%	9,914,400