Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia · Delayed Price · Currency is MYR 1.390
-0.020 (-1.42%)
At close: Mar 19, 2026
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | -1.42% | 29,767,300 |
| Mar 18, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 4,574,400 |
| Mar 17, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.50% | 3,645,000 |
| Mar 16, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 5,004,000 |
| Mar 13, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 10,425,300 |
| Mar 12, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 9,375,800 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 19,157,700 |
| Mar 10, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 3.03% | 19,283,600 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -7.04% | 7,521,600 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 5,660,700 |
| Mar 5, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 10,300,600 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 9,036,800 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 17,868,000 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.83% | 13,315,100 |
| Feb 27, 2026 | 1.44 | 1.46 | 1.37 | 1.45 | 1.45 | -1.36% | 13,206,400 |
| Feb 26, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 5,358,900 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 8,527,500 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 4,782,200 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 15,722,700 |
| Feb 20, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 7,896,200 |
| Feb 19, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | - | 6,403,900 |
| Feb 16, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 6,805,200 |
| Feb 13, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 4,015,100 |
| Feb 12, 2026 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 12,035,400 |
| Feb 11, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 5,207,300 |
| Feb 10, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 7,781,200 |
| Feb 9, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 9,579,400 |
| Feb 6, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 5,771,000 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 7,097,300 |
| Feb 4, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 7,933,700 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 8,508,500 |
| Jan 30, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 13,090,200 |
| Jan 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 13,803,400 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -2.58% | 14,953,700 |
| Jan 27, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 22,666,900 |
| Jan 26, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 11,800,400 |
| Jan 23, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 2.07% | 17,576,400 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 4,853,300 |
| Jan 21, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 5,286,600 |
| Jan 20, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 2,762,500 |
| Jan 19, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 3,332,200 |
| 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 |