UK markets open in 1 hour 3 minutes

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.7100-0.0600 (-2.17%)
As of 12:29PM MYT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.77002.77002.69002.71002.71008,328,700
15 Apr 20242.76002.79002.74002.77002.770015,615,200
12 Apr 20242.79002.79002.75002.76002.760011,688,200
09 Apr 20242.73002.79002.73002.76002.760010,023,900
08 Apr 20242.70002.76002.70002.73002.730014,652,200
05 Apr 20242.73002.78002.70002.70002.700022,477,600
04 Apr 20242.69002.75002.68002.74002.740015,084,800
03 Apr 20242.68002.76002.66002.69002.690024,474,500
02 Apr 20242.60002.71002.60002.68002.680015,822,700
01 Apr 20242.60002.62002.59002.59002.590012,908,600
29 Mar 20242.61002.62002.59002.60002.60009,284,600
27 Mar 20242.60002.63002.58002.60002.600014,191,200
26 Mar 20242.61002.62002.58002.60002.600014,194,200
25 Mar 20242.60002.61002.58002.61002.61009,649,900
22 Mar 20242.62002.63002.59002.61002.610010,940,600
21 Mar 20242.62002.64002.60002.62002.620017,238,300
20 Mar 20242.65002.67002.60002.61002.610014,163,100
19 Mar 20242.65002.66002.63002.64002.640010,938,100
18 Mar 20242.68002.68002.64002.65002.650010,752,900
15 Mar 20242.69002.69002.64002.68002.680030,040,300
14 Mar 20242.66002.71002.66002.70002.700021,066,500
13 Mar 20242.66002.67002.65002.66002.660012,553,500
12 Mar 20242.66002.68002.64002.66002.66009,774,400
11 Mar 20242.67002.69002.65002.66002.66006,870,400
08 Mar 20242.64002.67002.63002.66002.66008,728,100
07 Mar 20242.63002.66002.61002.63002.63008,953,100
07 Mar 20240.03 Dividend
06 Mar 20242.61002.66002.61002.65002.62006,021,800
05 Mar 20242.64002.65002.58002.62002.590310,833,200
04 Mar 20242.68002.69002.62002.63002.600212,950,400
01 Mar 20242.71002.72002.67002.68002.649710,959,800
29 Feb 20242.65002.71002.65002.71002.679339,454,700
28 Feb 20242.65002.68002.65002.65002.620013,842,300
27 Feb 20242.62002.68002.62002.65002.620013,120,500
26 Feb 20242.65002.70002.60002.62002.590322,637,600
23 Feb 20242.62002.67002.57002.65002.620022,558,000
22 Feb 20242.63002.64002.59002.61002.580515,285,900
21 Feb 20242.62002.69002.59002.63002.600223,408,900
20 Feb 20242.52002.65002.52002.63002.600241,166,400
19 Feb 20242.48002.53002.48002.51002.48168,327,200
16 Feb 20242.47002.48002.45002.46002.432210,026,000
15 Feb 20242.47002.49002.46002.47002.44206,308,600
14 Feb 20242.46002.47002.45002.47002.44207,635,500
13 Feb 20242.45002.48002.44002.46002.432210,323,300
09 Feb 20242.47002.47002.44002.45002.42236,684,100
08 Feb 20242.42002.48002.42002.46002.432220,281,200
07 Feb 20242.48002.50002.43002.43002.402511,663,200
06 Feb 20242.47002.48002.45002.47002.442014,253,300
05 Feb 20242.45002.49002.45002.47002.44204,798,100
02 Feb 20242.44002.47002.42002.45002.422320,391,200
31 Jan 20242.44002.45002.41002.43002.402519,548,300
30 Jan 20242.49002.50002.44002.44002.41246,305,400
29 Jan 20242.51002.52002.48002.49002.46189,513,400
26 Jan 20242.50002.54002.49002.50002.471717,114,000
24 Jan 20242.51002.52002.48002.50002.47179,002,500
23 Jan 20242.48002.54002.48002.51002.481620,174,300
22 Jan 20242.48002.50002.46002.48002.45198,891,800
19 Jan 20242.46002.50002.45002.48002.451919,530,400
18 Jan 20242.48002.52002.45002.45002.422321,642,200
17 Jan 20242.44002.50002.41002.49002.461820,100,700
16 Jan 20242.45002.49002.43002.43002.402519,235,200
15 Jan 20242.44002.52002.44002.45002.422329,562,300
12 Jan 20242.44002.45002.43002.44002.41245,270,900
11 Jan 20242.44002.48002.42002.43002.402513,232,100
10 Jan 20242.43002.45002.39002.43002.402517,768,800
09 Jan 20242.39002.43002.38002.42002.392617,349,900
08 Jan 20242.34002.41002.34002.39002.362924,265,000
05 Jan 20242.35002.36002.33002.34002.31357,476,400
04 Jan 20242.34002.36002.33002.35002.323412,520,300
03 Jan 20242.37002.37002.34002.34002.31357,522,500
02 Jan 20242.34002.38002.34002.38002.35315,454,900
29 Dec 20232.37002.39002.34002.35002.32349,697,200
28 Dec 20232.38002.38002.36002.37002.34323,216,300
27 Dec 20232.37002.39002.36002.37002.34326,251,300
26 Dec 20232.38002.39002.36002.36002.33337,119,900
22 Dec 20232.39002.41002.36002.38002.35317,936,700
21 Dec 20232.43002.43002.39002.40002.37285,844,500
20 Dec 20232.44002.45002.42002.45002.42236,204,500
19 Dec 20232.43002.44002.41002.43002.40256,290,100
18 Dec 20232.45002.45002.43002.43002.40256,318,700
15 Dec 20232.39002.45002.39002.45002.422333,528,800
14 Dec 20232.40002.42002.37002.39002.362914,810,100
13 Dec 20232.37002.41002.36002.40002.372814,239,900
12 Dec 20232.34002.37002.34002.37002.343210,984,300
11 Dec 20232.36002.37002.33002.34002.313510,511,100
08 Dec 20232.39002.39002.35002.36002.33335,642,300
07 Dec 20232.36002.40002.36002.38002.35319,467,000
06 Dec 20232.39002.40002.34002.35002.32348,607,000
05 Dec 20232.38002.40002.36002.39002.36298,234,400
04 Dec 20232.41002.41002.36002.38002.35319,966,700
01 Dec 20232.42002.42002.38002.41002.382715,140,100
30 Nov 20232.41002.47002.37002.47002.442025,548,500
29 Nov 20232.41002.41002.38002.40002.372811,508,200
28 Nov 20232.41002.43002.39002.40002.372814,621,100
27 Nov 20232.37002.42002.37002.38002.35319,547,900
24 Nov 20232.39002.39002.36002.37002.34327,637,700
23 Nov 20232.39002.40002.36002.37002.34325,685,800
22 Nov 20232.40002.40002.37002.39002.36296,844,300
21 Nov 20232.39002.43002.37002.38002.353118,736,500
20 Nov 20232.44002.44002.37002.38002.353111,357,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...