KLSE:SIMEPROP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	1.38	1.43	1.36	1.42	1.42	3.65%	6,354,600
Jun 8, 2026	1.35	1.39	1.34	1.37	1.37	-0.72%	4,980,400
Jun 5, 2026	1.43	1.43	1.37	1.38	1.38	-4.17%	6,750,600
Jun 4, 2026	1.49	1.50	1.43	1.44	1.44	-3.36%	5,641,500
Jun 3, 2026	1.49	1.51	1.46	1.49	1.49	-	3,921,600
May 29, 2026	1.46	1.49	1.45	1.49	1.49	2.76%	13,496,600
May 28, 2026	1.43	1.46	1.39	1.45	1.45	1.40%	8,068,400
May 26, 2026	1.46	1.48	1.42	1.43	1.43	-2.05%	30,345,000
May 25, 2026	1.44	1.46	1.41	1.46	1.46	0.69%	5,448,700
May 22, 2026	1.45	1.45	1.43	1.45	1.45	-	12,804,400
May 21, 2026	1.46	1.46	1.43	1.45	1.45	0.69%	8,292,300
May 20, 2026	1.48	1.50	1.43	1.44	1.44	-2.70%	8,654,600
May 19, 2026	1.50	1.50	1.48	1.48	1.48	-0.67%	14,954,600
May 18, 2026	1.50	1.51	1.48	1.49	1.49	-1.32%	9,839,800
May 15, 2026	1.54	1.54	1.49	1.51	1.51	-1.95%	9,790,200
May 14, 2026	1.52	1.54	1.52	1.54	1.54	1.32%	12,711,900
May 13, 2026	1.51	1.55	1.48	1.52	1.52	-	30,119,200
May 12, 2026	1.53	1.56	1.52	1.52	1.52	-0.65%	19,882,200
May 11, 2026	1.50	1.54	1.48	1.53	1.53	2.00%	23,781,100
May 8, 2026	1.45	1.51	1.44	1.50	1.50	3.45%	11,496,100
May 7, 2026	1.46	1.48	1.44	1.45	1.45	-0.68%	10,976,700
May 6, 2026	1.45	1.47	1.43	1.46	1.46	0.69%	13,187,400
May 5, 2026	1.44	1.45	1.41	1.45	1.45	0.69%	3,441,300
May 4, 2026	1.43	1.45	1.42	1.44	1.44	1.41%	4,508,200
Apr 30, 2026	1.44	1.44	1.41	1.42	1.42	-2.07%	8,463,700
Apr 29, 2026	1.47	1.47	1.43	1.45	1.45	-1.36%	11,509,900
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	-6.32%	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