Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia
· Delayed Price · Currency is MYR 1.420
0.00 (0.00%)
At close: Mar 6, 2026
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 5,660,700 |
| Mar 5, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 10,300,600 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 9,036,800 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 17,868,000 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.83% | 13,315,100 |
| Feb 27, 2026 | 1.44 | 1.46 | 1.37 | 1.45 | 1.45 | -1.36% | 13,206,400 |
| Feb 26, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 5,358,900 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 8,527,500 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 4,782,200 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 15,722,700 |
| Feb 20, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.51 | - | 7,896,200 |
| Feb 19, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | - | 6,403,900 |
| Feb 16, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 6,805,200 |
| Feb 13, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 4,015,100 |
| Feb 12, 2026 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 12,035,400 |
| Feb 11, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 5,207,300 |
| Feb 10, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 7,781,200 |
| Feb 9, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 9,579,400 |
| Feb 6, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 5,771,000 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 7,097,300 |
| Feb 4, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 7,933,700 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 8,508,500 |
| Jan 30, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 13,090,200 |
| Jan 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 13,803,400 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.51 | -2.58% | 14,953,700 |
| Jan 27, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 22,666,900 |
| Jan 26, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 11,800,400 |
| Jan 23, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 2.07% | 17,576,400 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 4,853,300 |
| Jan 21, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 5,286,600 |
| Jan 20, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 2,762,500 |
| Jan 19, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 3,332,200 |
| Jan 16, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 13,987,300 |
| Jan 15, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 8,323,900 |
| Jan 14, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 6,800,400 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | - | 7,132,200 |
| Jan 12, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.84% | 12,860,700 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 3,634,600 |
| Jan 8, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 5,275,100 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 6,502,800 |
| Jan 6, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 6,299,800 |
| Jan 5, 2026 | 1.40 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | 6,287,500 |
| Jan 2, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 880,300 |
| Dec 31, 2025 | 1.37 | 1.46 | 1.36 | 1.39 | 1.39 | 2.21% | 11,165,100 |
| Dec 30, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 2,681,500 |
| Dec 29, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 4,854,700 |
| Dec 26, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 1,892,100 |
| Dec 24, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | - | 4,255,800 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,862,600 |
| Dec 22, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 2,751,700 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 14,746,400 |
| Dec 18, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 1,814,200 |
| Dec 17, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 2,510,600 |
| Dec 16, 2025 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | - | 6,365,100 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 3,515,600 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 4,649,900 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 5,432,100 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -6.08% | 5,066,800 |
| Dec 9, 2025 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 4,090,700 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 2,013,700 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,904,300 |
| Dec 4, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 8,698,200 |
| Dec 3, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 11,141,300 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 4,965,100 |
| Dec 1, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 3,408,400 |
| Nov 28, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,005,100 |
| Nov 27, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 4,716,600 |
| Nov 26, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 5,480,000 |
| Nov 25, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 7,859,400 |
| Nov 24, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | 0.74% | 13,176,100 |
| Nov 21, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 7,996,600 |
| Nov 20, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 5,911,400 |
| Nov 19, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 6,461,500 |
| Nov 18, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 8,554,100 |
| Nov 17, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 7,910,500 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 4,894,500 |
| Nov 13, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 7,815,000 |
| Nov 12, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 11,806,700 |
| Nov 11, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 4,846,000 |
| Nov 10, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 8,953,100 |
| Nov 7, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 6,746,200 |
| Nov 6, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 9,914,400 |
| Nov 5, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 12,455,800 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 12,997,600 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 3,537,400 |
| Oct 31, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 10,370,900 |
| Oct 30, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 11,373,700 |
| Oct 29, 2025 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 13,244,200 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 12,106,400 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 9,404,400 |
| Oct 24, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,828,300 |
| Oct 23, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 12,476,700 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 16,658,900 |
| Oct 21, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 7,994,100 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 6,912,300 |
| Oct 16, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 10,213,500 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 6,253,100 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 6,267,500 |
| Oct 13, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 2,255,900 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 4,521,000 |