Sime Darby Plantation Berhad (SIMEPLT.KL)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 4.33 | 4.35 | 4.31 | 4.33 | 4.33 | 2,972,800 |
| 24 May 2024 | 4.40 | 4.40 | 4.32 | 4.35 | 4.35 | 6,311,700 |
| 23 May 2024 | 4.43 | 4.47 | 4.39 | 4.40 | 4.40 | 2,550,900 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 4.48 | 4.49 | 4.44 | 4.46 | 4.46 | 2,913,200 |
| 20 May 2024 | 4.47 | 4.57 | 4.44 | 4.48 | 4.48 | 2,564,600 |
| 17 May 2024 | 4.44 | 4.53 | 4.44 | 4.47 | 4.47 | 2,834,700 |
| 16 May 2024 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | 2,052,000 |
| 15 May 2024 | 4.55 | 4.55 | 4.41 | 4.44 | 4.44 | 2,848,900 |
| 14 May 2024 | 4.53 | 4.57 | 4.50 | 4.55 | 4.55 | 1,439,000 |
| 13 May 2024 | 4.52 | 4.56 | 4.49 | 4.53 | 4.53 | 931,700 |
| 10 May 2024 | 4.60 | 4.60 | 4.49 | 4.52 | 4.52 | 2,674,400 |
| 09 May 2024 | 4.63 | 4.65 | 4.50 | 4.58 | 4.58 | 4,035,000 |
| 08 May 2024 | 4.48 | 4.73 | 4.48 | 4.62 | 4.62 | 8,358,100 |
| 07 May 2024 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | 2,471,300 |
| 06 May 2024 | 4.42 | 4.45 | 4.38 | 4.43 | 4.43 | 954,000 |
| 03 May 2024 | 4.44 | 4.46 | 4.37 | 4.42 | 4.42 | 806,600 |
| 03 May 2024 | 0.0605 Dividend | |||||
| 02 May 2024 | 4.47 | 4.49 | 4.45 | 4.48 | 4.42 | 3,729,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.46 | 4.50 | 4.45 | 4.47 | 4.41 | 2,330,800 |
| 29 Apr 2024 | 4.43 | 4.50 | 4.42 | 4.50 | 4.44 | 2,120,000 |
| 26 Apr 2024 | 4.44 | 4.45 | 4.42 | 4.43 | 4.37 | 487,600 |
| 25 Apr 2024 | 4.44 | 4.46 | 4.40 | 4.44 | 4.38 | 3,032,400 |
| 24 Apr 2024 | 4.42 | 4.46 | 4.40 | 4.44 | 4.38 | 2,879,200 |
| 23 Apr 2024 | 4.47 | 4.49 | 4.40 | 4.40 | 4.34 | 2,780,200 |
| 22 Apr 2024 | 4.43 | 4.49 | 4.43 | 4.47 | 4.41 | 1,618,300 |
| 19 Apr 2024 | 4.41 | 4.48 | 4.41 | 4.46 | 4.40 | 1,439,600 |
| 18 Apr 2024 | 4.43 | 4.47 | 4.38 | 4.41 | 4.35 | 2,334,700 |
| 17 Apr 2024 | 4.45 | 4.48 | 4.38 | 4.42 | 4.36 | 2,874,500 |
| 16 Apr 2024 | 4.41 | 4.48 | 4.41 | 4.45 | 4.39 | 1,949,400 |
| 15 Apr 2024 | 4.45 | 4.50 | 4.41 | 4.44 | 4.38 | 2,755,200 |
| 12 Apr 2024 | 4.56 | 4.59 | 4.43 | 4.51 | 4.45 | 3,814,900 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 4.56 | 4.59 | 4.56 | 4.56 | 4.50 | 2,669,500 |
| 08 Apr 2024 | 4.55 | 4.58 | 4.48 | 4.56 | 4.50 | 2,717,000 |
| 05 Apr 2024 | 4.49 | 4.57 | 4.47 | 4.56 | 4.50 | 1,566,600 |
| 04 Apr 2024 | 4.35 | 4.53 | 4.34 | 4.50 | 4.44 | 4,904,100 |
| 03 Apr 2024 | 4.35 | 4.37 | 4.34 | 4.35 | 4.29 | 1,765,100 |
| 02 Apr 2024 | 4.35 | 4.37 | 4.31 | 4.34 | 4.28 | 3,264,100 |
| 01 Apr 2024 | 4.34 | 4.39 | 4.33 | 4.36 | 4.30 | 964,500 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.35 | 4.36 | 4.30 | 4.35 | 4.29 | 5,000,400 |
| 26 Mar 2024 | 4.33 | 4.39 | 4.33 | 4.39 | 4.33 | 2,227,700 |
| 25 Mar 2024 | 4.33 | 4.35 | 4.30 | 4.35 | 4.29 | 3,444,900 |
| 22 Mar 2024 | 4.41 | 4.41 | 4.32 | 4.33 | 4.27 | 4,431,000 |
| 21 Mar 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.34 | 2,369,100 |
| 20 Mar 2024 | 4.30 | 4.39 | 4.30 | 4.34 | 4.28 | 1,023,600 |
| 19 Mar 2024 | 4.32 | 4.35 | 4.30 | 4.31 | 4.25 | 1,880,500 |
| 18 Mar 2024 | 4.34 | 4.37 | 4.31 | 4.34 | 4.28 | 2,635,200 |
| 15 Mar 2024 | 4.36 | 4.39 | 4.33 | 4.34 | 4.28 | 6,883,900 |
| 14 Mar 2024 | 4.33 | 4.39 | 4.33 | 4.39 | 4.33 | 2,247,200 |
| 13 Mar 2024 | 4.39 | 4.41 | 4.33 | 4.33 | 4.27 | 2,552,700 |
| 12 Mar 2024 | 4.34 | 4.42 | 4.34 | 4.41 | 4.35 | 2,531,900 |
| 11 Mar 2024 | 4.40 | 4.40 | 4.31 | 4.35 | 4.29 | 2,171,100 |
| 08 Mar 2024 | 4.30 | 4.39 | 4.29 | 4.37 | 4.31 | 3,009,800 |
| 07 Mar 2024 | 4.28 | 4.32 | 4.26 | 4.30 | 4.24 | 2,721,600 |
| 06 Mar 2024 | 4.27 | 4.31 | 4.26 | 4.27 | 4.21 | 1,868,400 |
| 05 Mar 2024 | 4.36 | 4.36 | 4.23 | 4.26 | 4.20 | 3,213,200 |
| 04 Mar 2024 | 4.39 | 4.39 | 4.34 | 4.36 | 4.30 | 1,224,700 |
| 01 Mar 2024 | 4.33 | 4.41 | 4.32 | 4.34 | 4.28 | 2,168,000 |
| 29 Feb 2024 | 4.28 | 4.38 | 4.25 | 4.33 | 4.27 | 6,302,600 |
| 28 Feb 2024 | 4.30 | 4.31 | 4.24 | 4.28 | 4.22 | 3,000,000 |
| 27 Feb 2024 | 4.23 | 4.32 | 4.22 | 4.30 | 4.24 | 3,971,100 |
| 26 Feb 2024 | 4.44 | 4.44 | 4.20 | 4.23 | 4.17 | 8,596,600 |
| 23 Feb 2024 | 4.50 | 4.50 | 4.43 | 4.43 | 4.37 | 3,035,800 |
| 22 Feb 2024 | 4.52 | 4.58 | 4.47 | 4.50 | 4.44 | 3,258,300 |
| 21 Feb 2024 | 4.55 | 4.60 | 4.49 | 4.52 | 4.46 | 3,947,000 |
| 20 Feb 2024 | 4.51 | 4.60 | 4.49 | 4.50 | 4.44 | 6,497,900 |
| 16 Feb 2024 | 4.46 | 4.53 | 4.44 | 4.50 | 4.44 | 2,847,500 |
| 15 Feb 2024 | 4.48 | 4.49 | 4.43 | 4.44 | 4.38 | 3,765,300 |
| 14 Feb 2024 | 4.53 | 4.55 | 4.46 | 4.48 | 4.42 | 1,033,700 |
| 13 Feb 2024 | 4.45 | 4.58 | 4.45 | 4.55 | 4.49 | 2,447,700 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 4.46 | 4.51 | 4.45 | 4.45 | 4.39 | 2,289,500 |
| 08 Feb 2024 | 4.46 | 4.50 | 4.43 | 4.46 | 4.40 | 4,486,500 |
| 07 Feb 2024 | 4.46 | 4.49 | 4.46 | 4.46 | 4.40 | 1,256,400 |
| 06 Feb 2024 | 4.43 | 4.49 | 4.43 | 4.46 | 4.40 | 900,300 |
| 05 Feb 2024 | 4.45 | 4.57 | 4.41 | 4.42 | 4.36 | 2,682,000 |
| 02 Feb 2024 | 4.42 | 4.58 | 4.40 | 4.49 | 4.43 | 3,734,000 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 4.46 | 4.55 | 4.42 | 4.42 | 4.36 | 4,854,700 |
| 30 Jan 2024 | 4.52 | 4.57 | 4.47 | 4.47 | 4.41 | 1,215,800 |
| 29 Jan 2024 | 4.39 | 4.55 | 4.38 | 4.52 | 4.46 | 3,890,600 |
| 26 Jan 2024 | 4.38 | 4.44 | 4.35 | 4.35 | 4.29 | 3,325,100 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.38 | 4.43 | 4.38 | 4.38 | 4.32 | 5,552,500 |
| 23 Jan 2024 | 4.40 | 4.47 | 4.37 | 4.37 | 4.31 | 2,549,900 |
| 22 Jan 2024 | 4.45 | 4.47 | 4.39 | 4.41 | 4.35 | 3,193,100 |
| 19 Jan 2024 | 4.40 | 4.51 | 4.39 | 4.45 | 4.39 | 2,204,700 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.45 | 4.51 | 4.43 | 4.48 | 4.42 | 1,270,400 |
| 16 Jan 2024 | 4.45 | 4.57 | 4.44 | 4.46 | 4.40 | 1,586,700 |
| 12 Jan 2024 | 4.42 | 4.44 | 4.31 | 4.31 | 4.25 | 3,639,100 |
| 11 Jan 2024 | 4.37 | 4.44 | 4.36 | 4.42 | 4.36 | 2,458,000 |
| 10 Jan 2024 | 4.38 | 4.40 | 4.31 | 4.35 | 4.29 | 4,414,700 |
| 09 Jan 2024 | 4.37 | 4.39 | 4.35 | 4.38 | 4.32 | 2,135,800 |
| 08 Jan 2024 | 4.37 | 4.40 | 4.35 | 4.37 | 4.31 | 686,600 |
| 05 Jan 2024 | 4.39 | 4.40 | 4.33 | 4.35 | 4.29 | 1,344,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.