Canada markets closed

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.8700+0.0700 (+2.50%)
At close: 04:58PM MYT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.82002.88002.80002.87002.870018,977,400
May 02, 20242.79002.82002.76002.80002.800017,168,300
Apr 30, 20242.78002.83002.77002.80002.800021,057,300
Apr 29, 20242.82002.82002.76002.78002.780012,184,000
Apr 26, 20242.80002.82002.79002.81002.81009,735,600
Apr 25, 20242.83002.84002.77002.80002.800015,706,000
Apr 24, 20242.85002.87002.79002.82002.820014,733,000
Apr 23, 20242.82002.85002.81002.84002.840019,621,600
Apr 22, 20242.78002.82002.78002.81002.810010,659,300
Apr 19, 20242.78002.81002.74002.78002.780017,264,600
Apr 18, 20242.73002.79002.73002.77002.770013,765,700
Apr 17, 20242.72002.74002.71002.73002.730024,039,900
Apr 16, 20242.77002.77002.69002.72002.720022,755,500
Apr 15, 20242.76002.79002.74002.77002.770015,615,200
Apr 12, 20242.79002.79002.75002.76002.760011,688,200
Apr 09, 20242.73002.79002.73002.76002.760010,023,900
Apr 08, 20242.70002.76002.70002.73002.730014,652,200
Apr 05, 20242.73002.78002.70002.70002.700022,477,600
Apr 04, 20242.69002.75002.68002.74002.740015,084,800
Apr 03, 20242.68002.76002.66002.69002.690024,474,500
Apr 02, 20242.60002.71002.60002.68002.680015,822,700
Apr 01, 20242.60002.62002.59002.59002.590012,908,600
Mar 29, 20242.61002.62002.59002.60002.60009,284,600
Mar 27, 20242.60002.63002.58002.60002.600014,191,200
Mar 26, 20242.61002.62002.58002.60002.600014,194,200
Mar 25, 20242.60002.61002.58002.61002.61009,649,900
Mar 22, 20242.62002.63002.59002.61002.610010,940,600
Mar 21, 20242.62002.64002.60002.62002.620017,238,300
Mar 20, 20242.65002.67002.60002.61002.610014,163,100
Mar 19, 20242.65002.66002.63002.64002.640010,938,100
Mar 18, 20242.68002.68002.64002.65002.650010,752,900
Mar 15, 20242.69002.69002.64002.68002.680030,040,300
Mar 14, 20242.66002.71002.66002.70002.700021,066,500
Mar 13, 20242.66002.67002.65002.66002.660012,553,500
Mar 12, 20242.66002.68002.64002.66002.66009,774,400
Mar 11, 20242.67002.69002.65002.66002.66006,870,400
Mar 08, 20242.64002.67002.63002.66002.66008,728,100
Mar 07, 20242.63002.66002.61002.63002.63008,953,100
Mar 07, 20240.03 Dividend
Mar 06, 20242.61002.66002.61002.65002.62006,021,800
Mar 05, 20242.64002.65002.58002.62002.590310,833,200
Mar 04, 20242.68002.69002.62002.63002.600212,950,400
Mar 01, 20242.71002.72002.67002.68002.649710,959,800
Feb 29, 20242.65002.71002.65002.71002.679339,454,700
Feb 28, 20242.65002.68002.65002.65002.620013,842,300
Feb 27, 20242.62002.68002.62002.65002.620013,120,500
Feb 26, 20242.65002.70002.60002.62002.590322,637,600
Feb 23, 20242.62002.67002.57002.65002.620022,558,000
Feb 22, 20242.63002.64002.59002.61002.580515,285,900
Feb 21, 20242.62002.69002.59002.63002.600223,408,900
Feb 20, 20242.52002.65002.52002.63002.600241,166,400
Feb 19, 20242.48002.53002.48002.51002.48168,327,200
Feb 16, 20242.47002.48002.45002.46002.432210,026,000
Feb 15, 20242.47002.49002.46002.47002.44206,308,600
Feb 14, 20242.46002.47002.45002.47002.44207,635,500
Feb 13, 20242.45002.48002.44002.46002.432210,323,300
Feb 09, 20242.47002.47002.44002.45002.42236,684,100
Feb 08, 20242.42002.48002.42002.46002.432220,281,200
Feb 07, 20242.48002.50002.43002.43002.402511,663,200
Feb 06, 20242.47002.48002.45002.47002.442014,253,300
Feb 05, 20242.45002.49002.45002.47002.44204,798,100
Feb 02, 20242.44002.47002.42002.45002.422320,391,200
Jan 31, 20242.44002.45002.41002.43002.402519,548,300
Jan 30, 20242.49002.50002.44002.44002.41246,305,400
Jan 29, 20242.51002.52002.48002.49002.46189,513,400
Jan 26, 20242.50002.54002.49002.50002.471717,114,000
Jan 24, 20242.51002.52002.48002.50002.47179,002,500
Jan 23, 20242.48002.54002.48002.51002.481620,174,300
Jan 22, 20242.48002.50002.46002.48002.45198,891,800
Jan 19, 20242.46002.50002.45002.48002.451919,530,400
Jan 18, 20242.48002.52002.45002.45002.422321,642,200
Jan 17, 20242.44002.50002.41002.49002.461820,100,700
Jan 16, 20242.45002.49002.43002.43002.402519,235,200
Jan 15, 20242.44002.52002.44002.45002.422329,562,300
Jan 12, 20242.44002.45002.43002.44002.41245,270,900
Jan 11, 20242.44002.48002.42002.43002.402513,232,100
Jan 10, 20242.43002.45002.39002.43002.402517,768,800
Jan 09, 20242.39002.43002.38002.42002.392617,349,900
Jan 08, 20242.34002.41002.34002.39002.362924,265,000
Jan 05, 20242.35002.36002.33002.34002.31357,476,400
Jan 04, 20242.34002.36002.33002.35002.323412,520,300
Jan 03, 20242.37002.37002.34002.34002.31357,522,500
Jan 02, 20242.34002.38002.34002.38002.35315,454,900
Dec 29, 20232.37002.39002.34002.35002.32349,697,200
Dec 28, 20232.38002.38002.36002.37002.34323,216,300
Dec 27, 20232.37002.39002.36002.37002.34326,251,300
Dec 26, 20232.38002.39002.36002.36002.33337,119,900
Dec 22, 20232.39002.41002.36002.38002.35317,936,700
Dec 21, 20232.43002.43002.39002.40002.37285,844,500
Dec 20, 20232.44002.45002.42002.45002.42236,204,500
Dec 19, 20232.43002.44002.41002.43002.40256,290,100
Dec 18, 20232.45002.45002.43002.43002.40256,318,700
Dec 15, 20232.39002.45002.39002.45002.422333,528,800
Dec 14, 20232.40002.42002.37002.39002.362914,810,100
Dec 13, 20232.37002.41002.36002.40002.372814,239,900
Dec 12, 20232.34002.37002.34002.37002.343210,984,300
Dec 11, 20232.36002.37002.33002.34002.313510,511,100
Dec 08, 20232.39002.39002.35002.36002.33335,642,300
Dec 07, 20232.36002.40002.36002.38002.35319,467,000
Dec 06, 20232.39002.40002.34002.35002.32348,607,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...