KLSE:SIMEPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.39	1.48	1.38	1.47	1.47	5.76%	25,023,800
Apr 27, 2026	1.39	1.41	1.39	1.39	1.39	-	5,356,300
Apr 24, 2026	1.39	1.40	1.37	1.39	1.39	-	3,116,000
Apr 23, 2026	1.36	1.40	1.36	1.39	1.39	2.21%	5,347,300
Apr 22, 2026	1.31	1.37	1.31	1.36	1.36	3.03%	10,721,700
Apr 21, 2026	1.30	1.34	1.30	1.32	1.32	1.54%	9,009,600
Apr 20, 2026	1.29	1.31	1.28	1.30	1.30	-	9,614,800
Apr 17, 2026	1.29	1.31	1.27	1.30	1.30	1.56%	14,584,100
Apr 16, 2026	1.27	1.29	1.27	1.28	1.28	0.79%	17,144,900
Apr 15, 2026	1.30	1.31	1.26	1.27	1.27	-2.31%	12,132,900
Apr 14, 2026	1.30	1.33	1.29	1.30	1.30	-	10,954,100
Apr 13, 2026	1.28	1.30	1.27	1.30	1.30	0.78%	5,646,000
Apr 10, 2026	1.28	1.32	1.27	1.29	1.29	1.57%	2,596,000
Apr 9, 2026	1.29	1.29	1.25	1.27	1.27	-1.55%	3,443,100
Apr 8, 2026	1.29	1.30	1.28	1.29	1.29	2.38%	8,809,200
Apr 7, 2026	1.28	1.29	1.25	1.26	1.26	-0.79%	11,282,300
Apr 6, 2026	1.29	1.29	1.26	1.27	1.27	-1.55%	8,067,700
Apr 3, 2026	1.32	1.33	1.27	1.29	1.29	-2.27%	7,588,100
Apr 2, 2026	1.32	1.32	1.28	1.32	1.32	-	5,742,400
Apr 1, 2026	1.27	1.32	1.25	1.32	1.32	5.60%	5,885,100
Mar 31, 2026	1.23	1.26	1.20	1.25	1.25	1.63%	11,143,900
Mar 30, 2026	1.32	1.32	1.23	1.23	1.23	-7.52%	11,162,000
Mar 27, 2026	1.34	1.35	1.32	1.33	1.31	-0.75%	11,602,800
Mar 26, 2026	1.34	1.35	1.32	1.34	1.32	-	5,778,700
Mar 25, 2026	1.36	1.38	1.33	1.34	1.32	-0.74%	8,576,300
Mar 24, 2026	1.38	1.38	1.34	1.35	1.33	-2.88%	9,154,700
Mar 19, 2026	1.38	1.39	1.35	1.39	1.37	-1.42%	29,767,300
Mar 18, 2026	1.37	1.41	1.36	1.41	1.39	4.44%	4,574,400
Mar 17, 2026	1.34	1.36	1.34	1.35	1.33	1.50%	3,645,000
Mar 16, 2026	1.34	1.35	1.31	1.33	1.31	-	5,004,000
Mar 13, 2026	1.35	1.37	1.32	1.33	1.31	-2.21%	10,425,300
Mar 12, 2026	1.36	1.39	1.34	1.36	1.34	-0.73%	9,375,800
Mar 11, 2026	1.36	1.39	1.35	1.37	1.35	0.74%	19,157,700
Mar 10, 2026	1.35	1.38	1.33	1.36	1.34	3.03%	19,283,600
Mar 9, 2026	1.39	1.39	1.30	1.32	1.30	-7.04%	7,521,600
Mar 6, 2026	1.42	1.43	1.41	1.42	1.40	-	5,660,700
Mar 5, 2026	1.41	1.44	1.38	1.42	1.40	1.43%	10,300,600
Mar 4, 2026	1.40	1.42	1.39	1.40	1.38	-	9,036,800
Mar 3, 2026	1.39	1.41	1.38	1.40	1.38	1.45%	17,868,000
Mar 2, 2026	1.43	1.43	1.38	1.38	1.36	-4.83%	13,315,100
Feb 27, 2026	1.44	1.46	1.37	1.45	1.43	-1.36%	13,206,400
Feb 26, 2026	1.48	1.49	1.45	1.47	1.45	-0.68%	5,358,900
Feb 25, 2026	1.50	1.51	1.47	1.48	1.46	-0.67%	8,527,500
Feb 24, 2026	1.50	1.50	1.48	1.49	1.47	-0.67%	4,782,200
Feb 23, 2026	1.51	1.55	1.49	1.50	1.48	-0.66%	15,722,700
Feb 20, 2026	1.51	1.53	1.48	1.51	1.49	-	7,896,200
Feb 19, 2026	1.52	1.55	1.51	1.51	1.49	-	6,403,900
Feb 16, 2026	1.52	1.53	1.49	1.51	1.49	-	6,805,200
Feb 13, 2026	1.50	1.52	1.50	1.51	1.49	-	4,015,100
Feb 12, 2026	1.48	1.52	1.47	1.51	1.49	2.03%	12,035,400