Skip to main content
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.900
-0.030 (-1.55%)
At close: Dec 5, 2025

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.162.202.152.162.16-18,418,100
Oct 7, 20252.182.202.152.162.16-0.92%8,173,400
Oct 6, 20252.222.222.182.182.18-1.80%4,752,700
Oct 3, 20252.232.252.192.222.22-21,523,300
Oct 2, 20252.232.272.192.222.22-0.45%23,450,200
Oct 1, 20252.282.282.222.232.23-2.19%17,771,500
Sep 30, 20252.242.362.232.282.281.79%34,714,000
Sep 29, 20252.252.262.212.242.24-0.88%7,256,500
Sep 26, 20252.232.262.202.262.260.89%12,207,600
Sep 25, 20252.162.242.162.242.244.67%30,446,500
Sep 24, 20252.202.222.142.142.14-2.73%27,176,000
Sep 23, 20252.102.202.102.202.204.76%20,053,100
Sep 22, 20252.142.142.102.102.10-2.33%11,134,800
Sep 19, 20252.102.152.072.152.152.38%26,696,100
Sep 18, 20252.122.132.062.102.10-0.94%21,390,700
Sep 17, 20252.032.162.032.122.124.43%35,611,800
Sep 12, 20252.052.081.982.032.03-5.58%16,155,300
Sep 11, 20252.162.182.102.152.05-0.46%28,428,600
Sep 10, 20252.122.192.122.162.061.89%24,078,800
Sep 9, 20252.082.172.072.122.021.92%41,356,100
Sep 8, 20252.042.102.032.081.982.46%23,531,100
Sep 4, 20252.062.092.032.031.94-1.46%43,555,200
Sep 3, 20252.022.092.002.061.961.98%38,878,500
Sep 2, 20252.072.081.962.021.93-2.42%31,066,200
Aug 29, 20251.962.081.942.071.976.15%44,218,200
Aug 28, 20251.912.051.911.951.862.63%78,748,800
Aug 27, 20251.631.931.621.901.8117.28%70,746,600
Aug 26, 20251.661.671.601.621.54-2.41%326,406,400
Aug 25, 20251.691.721.651.661.58-0.60%29,526,000
Aug 22, 20251.701.741.671.671.59-1.76%18,431,200
Aug 21, 20251.751.771.701.701.62-2.86%29,711,700
Aug 20, 20251.771.771.701.751.67-0.57%39,021,900
Aug 19, 20251.711.781.701.761.683.53%23,747,700
Aug 18, 20251.681.721.661.701.621.19%21,111,300
Aug 15, 20251.661.681.641.681.601.20%9,803,200
Aug 14, 20251.671.671.641.661.58-0.60%12,963,200
Aug 13, 20251.621.681.611.671.593.09%19,028,500
Aug 12, 20251.581.621.581.621.542.53%11,998,400
Aug 11, 20251.581.601.571.581.51-0.63%12,437,900
Aug 8, 20251.641.641.561.591.52-3.05%26,278,200
Aug 7, 20251.631.651.601.641.560.61%15,125,600
Aug 6, 20251.601.641.591.631.551.87%12,112,800
Aug 5, 20251.611.631.591.601.53-15,162,800
Aug 4, 20251.631.641.601.601.53-1.84%10,267,600
Aug 1, 20251.631.651.621.631.55-10,372,700
Jul 31, 20251.661.661.621.631.55-1.81%12,435,900
Jul 30, 20251.641.671.631.661.581.22%9,450,700
Jul 29, 20251.641.661.631.641.56-5,569,900
Jul 28, 20251.651.661.631.641.56-0.61%7,815,900
Jul 25, 20251.631.651.611.651.571.23%11,058,700
Jul 24, 20251.651.661.621.631.55-0.61%18,466,600
Jul 23, 20251.641.651.631.641.560.61%8,826,100
Jul 22, 20251.651.661.621.631.55-0.61%12,621,300
Jul 21, 20251.651.661.621.641.56-16,627,800
Jul 18, 20251.701.721.631.641.56-3.53%22,952,700
Jul 17, 20251.651.701.641.701.623.03%23,345,900
Jul 16, 20251.701.711.651.651.57-2.94%9,204,800
Jul 15, 20251.681.701.661.701.621.19%18,859,100
Jul 14, 20251.691.701.671.681.60-0.59%4,644,300