Skip to main content
Sime Darby Berhad (KLSE:SIME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.160
-0.040 (-1.82%)
At close: Apr 28, 2026

Sime Darby Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.162.212.162.202.202.33%5,598,000
Apr 24, 20262.202.212.152.152.15-1.83%6,317,800
Apr 23, 20262.242.252.192.192.19-2.23%5,470,600
Apr 22, 20262.292.312.222.242.24-1.32%18,186,500
Apr 21, 20262.292.312.272.272.27-0.87%10,538,600
Apr 20, 20262.222.292.212.292.293.15%6,680,900
Apr 17, 20262.222.232.202.222.22-11,453,800
Apr 16, 20262.192.242.192.222.221.37%9,693,700
Apr 15, 20262.192.232.182.192.19-10,787,100
Apr 14, 20262.192.212.182.192.190.46%6,113,100
Apr 13, 20262.172.202.152.182.18-0.46%5,377,500
Apr 10, 20262.222.222.182.192.19-0.90%7,646,400
Apr 9, 20262.222.222.172.212.21-0.90%7,180,000
Apr 8, 20262.272.282.212.232.23-11,546,200
Apr 7, 20262.162.242.162.232.233.24%10,114,600
Apr 6, 20262.202.212.162.162.16-1.37%4,870,300
Apr 3, 20262.262.282.182.192.19-3.10%7,009,100
Apr 2, 20262.292.332.242.262.26-0.88%11,287,200
Apr 1, 20262.342.352.262.282.280.88%10,718,900
Mar 31, 20262.222.292.222.262.261.80%6,194,400
Mar 30, 20262.252.312.202.222.22-4.31%19,849,300
Mar 27, 20262.352.392.282.322.32-2.11%14,182,300
Mar 26, 20262.372.382.352.372.37-14,417,500
Mar 25, 20262.362.402.352.372.370.42%18,447,500
Mar 24, 20262.472.472.342.362.36-2.07%16,447,200
Mar 19, 20262.362.412.342.412.411.69%16,722,800
Mar 18, 20262.352.412.342.372.371.28%14,629,700
Mar 17, 20262.342.372.292.342.34-0.43%26,103,900
Mar 16, 20262.332.412.332.352.321.29%22,972,900
Mar 13, 20262.332.352.312.322.29-0.85%7,185,600
Mar 12, 20262.392.402.332.342.31-2.50%19,234,000
Mar 11, 20262.352.412.342.402.372.13%13,776,200
Mar 10, 20262.332.382.302.352.323.98%38,307,100
Mar 9, 20262.402.422.232.262.23-8.13%30,187,800
Mar 6, 20262.402.462.372.462.432.07%26,533,800
Mar 5, 20262.392.422.372.412.381.26%29,416,800
Mar 4, 20262.392.402.342.382.35-0.83%25,396,200
Mar 3, 20262.382.442.372.402.370.84%19,080,800
Mar 2, 20262.382.422.352.382.35-2.46%17,535,600
Feb 27, 20262.392.442.352.442.412.09%33,302,900
Feb 26, 20262.402.412.352.392.36-0.42%23,606,200
Feb 25, 20262.402.402.352.402.370.42%21,415,600
Feb 24, 20262.362.402.342.392.361.27%20,606,600
Feb 23, 20262.302.392.292.362.332.61%27,930,900
Feb 20, 20262.402.432.292.302.27-4.17%25,105,800
Feb 19, 20262.342.452.342.402.372.56%33,293,200
Feb 16, 20262.332.372.322.342.310.43%9,016,400
Feb 13, 20262.342.402.292.332.30-0.85%30,444,400
Feb 12, 20262.322.382.292.352.321.29%22,316,900
Feb 11, 20262.202.332.192.322.295.45%34,119,900
Feb 10, 20262.232.252.182.202.17-1.35%8,688,000
Feb 9, 20262.172.232.172.232.203.24%13,974,600
Feb 6, 20262.112.162.112.162.131.89%14,603,800
Feb 5, 20262.172.192.112.122.09-2.30%12,861,800
Feb 4, 20262.162.192.142.172.140.46%14,283,500
Feb 3, 20262.162.202.152.162.13-9,258,800
Jan 30, 20262.182.202.142.162.13-0.92%18,192,400
Jan 29, 20262.202.232.162.182.15-0.91%10,073,600
Jan 28, 20262.232.252.192.202.17-1.35%8,652,700
Jan 27, 20262.162.232.162.232.203.72%31,831,500
Jan 26, 20262.162.192.142.152.12-0.92%8,501,800
Jan 23, 20262.172.192.142.172.14-6,774,700
Jan 22, 20262.152.192.142.172.140.93%6,587,800
Jan 21, 20262.102.152.092.152.121.90%9,253,600
Jan 20, 20262.112.132.092.112.08-8,414,700
Jan 19, 20262.062.112.052.112.082.43%4,193,100
Jan 16, 20262.092.102.062.062.03-1.90%4,097,700
Jan 15, 20262.062.102.052.102.071.94%5,223,100
Jan 14, 20262.102.112.022.062.03-1.90%12,580,700
Jan 13, 20262.102.112.072.102.07-12,367,300
Jan 12, 20262.082.122.072.102.070.96%5,434,700
Jan 9, 20262.062.092.052.082.050.97%10,506,300
Jan 8, 20262.062.112.062.062.03-9,447,100
Jan 7, 20262.062.092.062.062.03-6,007,700
Jan 6, 20262.052.062.042.062.030.49%6,238,800
Jan 5, 20262.052.082.052.052.02-4,021,500
Jan 2, 20262.102.102.042.052.02-4.65%5,135,500
Dec 31, 20252.042.152.032.152.125.39%16,282,200
Dec 30, 20252.052.062.032.042.01-0.49%4,678,400
Dec 29, 20252.062.092.032.052.02-0.49%2,865,800
Dec 26, 20252.102.102.052.062.03-1.90%1,850,800
Dec 24, 20252.122.132.072.102.07-0.94%7,380,100
Dec 23, 20252.102.132.102.122.090.95%3,645,400
Dec 22, 20252.102.112.082.102.070.48%4,310,600
Dec 19, 20252.082.112.072.092.06-18,208,200
Dec 18, 20251.982.091.982.092.065.56%15,148,700
Dec 17, 20251.992.031.971.981.95-0.50%8,491,300
Dec 16, 20251.971.991.951.991.961.02%5,982,700
Dec 15, 20251.981.981.951.971.94-0.51%3,731,300
Dec 12, 20251.951.981.941.981.951.54%4,596,600
Dec 11, 20251.911.971.911.951.932.09%6,492,400
Dec 10, 20251.891.931.871.911.890.53%8,125,100
Dec 9, 20251.881.901.881.901.881.06%7,645,500
Dec 8, 20251.911.931.871.881.86-1.05%14,403,200
Dec 5, 20251.931.931.901.901.88-1.55%4,003,800
Dec 4, 20251.931.951.921.931.910.52%10,858,100
Dec 3, 20251.941.951.911.921.90-1.03%4,494,600
Dec 2, 20251.982.021.931.941.92-2.02%14,553,200
Dec 1, 20251.962.011.931.981.951.54%10,563,500
Nov 28, 20252.002.011.921.951.93-2.99%15,521,600