Skip to main content
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.460
+0.050 (2.07%)
At close: Mar 6, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.392.422.372.412.411.26%29,416,800
Mar 4, 20262.392.402.342.382.38-0.83%25,396,200
Mar 3, 20262.382.442.372.402.400.84%19,080,800
Mar 2, 20262.382.422.352.382.38-2.46%17,535,600
Feb 27, 20262.392.442.352.442.442.09%33,302,900
Feb 26, 20262.402.412.352.392.39-0.42%23,606,200
Feb 25, 20262.402.402.352.402.400.42%21,415,600
Feb 24, 20262.362.402.342.392.391.27%20,606,600
Feb 23, 20262.302.392.292.362.362.61%27,930,900
Feb 20, 20262.402.432.292.302.30-4.17%25,105,800
Feb 19, 20262.342.452.342.402.402.56%33,293,200
Feb 16, 20262.332.372.322.342.340.43%9,016,400
Feb 13, 20262.342.402.292.332.33-0.85%30,444,400
Feb 12, 20262.322.382.292.352.351.29%22,316,900
Feb 11, 20262.202.332.192.322.325.45%34,119,900
Feb 10, 20262.232.252.182.202.20-1.35%8,688,000
Feb 9, 20262.172.232.172.232.233.24%13,974,600
Feb 6, 20262.112.162.112.162.161.89%14,603,800
Feb 5, 20262.172.192.112.122.12-2.30%12,861,800
Feb 4, 20262.162.192.142.172.170.46%14,283,500
Feb 3, 20262.162.202.152.162.16-9,258,800
Jan 30, 20262.182.202.142.162.16-0.92%18,192,400
Jan 29, 20262.202.232.162.182.18-0.91%10,073,600
Jan 28, 20262.232.252.192.202.20-1.35%8,652,700
Jan 27, 20262.162.232.162.232.233.72%31,831,500
Jan 26, 20262.162.192.142.152.15-0.92%8,501,800
Jan 23, 20262.172.192.142.172.17-6,774,700
Jan 22, 20262.152.192.142.172.170.93%6,587,800
Jan 21, 20262.102.152.092.152.151.90%9,253,600
Jan 20, 20262.112.132.092.112.11-8,414,700
Jan 19, 20262.062.112.052.112.112.43%4,193,100
Jan 16, 20262.092.102.062.062.06-1.90%4,097,700
Jan 15, 20262.062.102.052.102.101.94%5,223,100
Jan 14, 20262.102.112.022.062.06-1.90%12,580,700
Jan 13, 20262.102.112.072.102.10-12,367,300
Jan 12, 20262.082.122.072.102.100.96%5,434,700
Jan 9, 20262.062.092.052.082.080.97%10,506,300
Jan 8, 20262.062.112.062.062.06-9,447,100
Jan 7, 20262.062.092.062.062.06-6,007,700
Jan 6, 20262.052.062.042.062.060.49%6,238,800
Jan 5, 20262.052.082.052.052.05-4,021,500
Jan 2, 20262.102.102.042.052.05-4.65%5,135,500
Dec 31, 20252.042.152.032.152.155.39%16,282,200
Dec 30, 20252.052.062.032.042.04-0.49%4,678,400
Dec 29, 20252.062.092.032.052.05-0.49%2,865,800
Dec 26, 20252.102.102.052.062.06-1.90%1,850,800
Dec 24, 20252.122.132.072.102.10-0.94%7,380,100
Dec 23, 20252.102.132.102.122.120.95%3,645,400
Dec 22, 20252.102.112.082.102.100.48%4,310,600
Dec 19, 20252.082.112.072.092.09-18,208,200
Dec 18, 20251.982.091.982.092.095.56%15,148,700
Dec 17, 20251.992.031.971.981.98-0.50%8,491,300
Dec 16, 20251.971.991.951.991.991.02%5,982,700
Dec 15, 20251.981.981.951.971.97-0.51%3,731,300
Dec 12, 20251.951.981.941.981.981.54%4,596,600
Dec 11, 20251.911.971.911.951.952.09%6,492,400
Dec 10, 20251.891.931.871.911.910.53%8,125,100
Dec 9, 20251.881.901.881.901.901.06%7,645,500
Dec 8, 20251.911.931.871.881.88-1.05%14,403,200
Dec 5, 20251.931.931.901.901.90-1.55%4,003,800
Dec 4, 20251.931.951.921.931.930.52%10,858,100
Dec 3, 20251.941.951.911.921.92-1.03%4,494,600
Dec 2, 20251.982.021.931.941.94-2.02%14,553,200
Dec 1, 20251.962.011.931.981.981.54%10,563,500
Nov 28, 20252.002.011.921.951.95-2.99%15,521,600
Nov 27, 20251.892.071.842.012.016.35%31,822,000
Nov 26, 20251.941.971.871.891.89-2.58%18,264,100
Nov 25, 20252.002.021.921.941.94-2.51%10,962,900
Nov 24, 20252.002.031.971.991.99-0.50%12,269,300
Nov 21, 20252.002.021.982.002.00-4,097,900
Nov 20, 20252.002.052.002.002.000.50%8,954,300
Nov 19, 20251.952.041.951.991.992.05%6,026,600
Nov 18, 20252.052.051.951.951.95-4.88%9,437,500
Nov 17, 20252.022.062.022.052.051.99%4,884,500
Nov 14, 20252.062.062.012.012.01-2.90%5,128,400
Nov 13, 20252.052.082.042.072.070.98%7,635,500
Nov 12, 20252.042.072.032.052.050.49%7,374,400
Nov 11, 20252.032.052.032.042.040.49%7,150,500
Nov 10, 20252.032.052.012.032.03-5,379,500
Nov 7, 20252.062.072.022.032.03-1.93%5,234,800
Nov 6, 20252.032.082.022.072.071.97%3,403,700
Nov 5, 20252.052.062.012.032.03-0.98%9,238,100
Nov 4, 20252.072.092.032.052.05-0.97%10,341,800
Nov 3, 20252.052.082.042.072.070.98%6,004,900
Oct 31, 20252.052.082.052.052.05-0.49%5,066,900
Oct 30, 20252.052.082.042.062.06-3,797,200
Oct 29, 20252.062.072.032.062.06-3,162,700
Oct 28, 20252.082.092.052.062.06-0.96%3,314,900
Oct 27, 20252.132.132.062.082.08-1.89%8,172,600
Oct 24, 20252.132.152.112.122.12-0.47%16,843,500
Oct 23, 20252.092.142.082.132.131.91%6,224,500
Oct 22, 20252.112.142.092.092.09-0.95%4,907,000
Oct 21, 20252.102.122.062.112.110.96%7,611,200
Oct 17, 20252.102.102.082.092.09-0.48%6,181,300
Oct 16, 20252.112.142.092.102.10-0.47%16,418,100
Oct 15, 20252.122.132.092.112.11-0.47%28,302,100
Oct 14, 20252.132.152.112.122.12-11,814,900
Oct 13, 20252.142.142.102.122.12-1.85%8,129,000
Oct 10, 20252.212.212.142.162.16-2.26%22,574,100
Oct 9, 20252.162.212.152.212.212.31%22,985,100