Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia · Delayed Price · Currency is MYR 1.350
+0.010 (0.75%)
At close: Jul 21, 2026
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 13,690,200 |
| Jun 16, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | - | 10,601,000 |
| Jun 15, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 14,001,500 |
| Jun 12, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 4,098,100 |
| Jun 11, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 2,709,900 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 6,760,400 |
| 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 |