Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia · Delayed Price · Currency is MYR 1.320
-0.040 (-2.94%)
At close: Aug 28, 2026
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 6,744,500 |
| Aug 27, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 6,982,800 |
| Aug 26, 2026 | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | 3.03% | 17,044,600 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 6,093,800 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 4,915,000 |
| Aug 20, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 6,264,600 |
| Aug 19, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 3,558,900 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 5,632,600 |
| Aug 17, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 5,879,100 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 5,402,900 |
| Aug 13, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 6,504,800 |
| Aug 12, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 5,350,400 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 2,669,500 |
| Aug 10, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 7,355,300 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 7,755,100 |
| Aug 6, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 3,034,200 |
| Aug 5, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 6,225,900 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | - | 4,490,700 |
| Aug 3, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 5,469,000 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 5,363,100 |
| Jul 30, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 5,921,300 |
| Jul 29, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 5,099,400 |
| Jul 28, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 6,397,700 |
| Jul 27, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 7,277,800 |
| Jul 24, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 3,064,800 |
| Jul 23, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 4,708,400 |
| Jul 22, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 3,621,900 |
| Jul 21, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 9,884,900 |
| Jul 20, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 2,518,000 |
| Jul 17, 2026 | 1.38 | 1.42 | 1.34 | 1.35 | 1.35 | -2.17% | 12,566,600 |
| Jul 16, 2026 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 33,062,900 |
| Jul 15, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 6,342,800 |
| Jul 14, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 4,250,500 |
| Jul 13, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 4,268,700 |
| Jul 10, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 4,549,900 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 5,677,700 |
| Jul 8, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 3,926,600 |
| Jul 7, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 11,630,900 |
| Jul 6, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 7,682,500 |
| Jul 3, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 7,684,100 |
| Jul 2, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 7,540,900 |
| Jul 1, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 2,952,300 |
| Jun 30, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 4,186,600 |
| Jun 29, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 4,273,700 |
| Jun 26, 2026 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 15,812,500 |
| Jun 25, 2026 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 12,248,400 |
| Jun 24, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 4,375,400 |
| Jun 23, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 15,929,000 |
| Jun 22, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 7,199,400 |
| Jun 19, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 25,878,700 |