Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia
· Delayed Price · Currency is MYR 1.420
+0.030 (2.16%)
At close: Dec 5, 2025
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 2.11% | 9,414,200 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 6,660,300 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 7,044,700 |
| Oct 6, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 9,570,700 |
| Oct 3, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 12,056,200 |
| Oct 2, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 14,106,300 |
| Oct 1, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 17,136,900 |
| Sep 30, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 6,508,000 |
| Sep 29, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 5,499,400 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.49 | -0.66% | 8,874,700 |
| Sep 25, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.49 | 0.67% | 7,691,600 |
| Sep 24, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.49 | 0.67% | 4,920,800 |
| Sep 23, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.48 | 2.76% | 3,989,600 |
| Sep 22, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.44 | - | 2,315,700 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | 1.44 | -2.68% | 25,759,300 |
| Sep 18, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.48 | 2.05% | 16,150,900 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.45 | 1.39% | 8,971,300 |
| Sep 12, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.43 | - | 18,203,200 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.43 | -0.69% | 6,487,800 |
| Sep 10, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.44 | -0.68% | 13,302,700 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.45 | 0.69% | 10,780,400 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.44 | - | 6,033,900 |
| Sep 4, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.44 | -0.68% | 7,617,400 |
| Sep 3, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.45 | - | 2,050,800 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.45 | -1.35% | 10,501,900 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.47 | -1.33% | 3,360,600 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.49 | 2.74% | 3,992,300 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.45 | -1.35% | 3,528,300 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.47 | -1.33% | 13,464,000 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.49 | -0.66% | 8,974,200 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.49 | - | 13,547,000 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.49 | 0.67% | 3,920,800 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.49 | -3.23% | 15,210,300 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.53 | 0.65% | 12,078,600 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.52 | - | 19,064,400 |
| Aug 15, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.52 | -1.28% | 16,083,300 |
| Aug 14, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.54 | 1.30% | 11,495,000 |
| Aug 13, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.52 | 1.32% | 15,358,800 |
| Aug 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.50 | -1.30% | 12,427,300 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.52 | 3.36% | 5,948,300 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.48 | -0.67% | 14,903,200 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.49 | -0.66% | 11,041,600 |
| Aug 6, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.49 | -1.31% | 11,153,200 |
| Aug 5, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.51 | 1.32% | 9,149,500 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.49 | -0.66% | 9,703,900 |
| Aug 1, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.50 | 2.01% | 10,963,200 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.48 | -3.87% | 10,269,000 |
| Jul 30, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.53 | 0.65% | 8,349,100 |
| Jul 29, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.52 | -0.65% | 6,005,900 |
| Jul 28, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.53 | 0.65% | 4,285,500 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.52 | - | 12,319,600 |
| Jul 24, 2025 | 1.56 | 1.58 | 1.53 | 1.54 | 1.52 | -1.28% | 17,571,400 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.54 | -0.64% | 14,146,000 |
| Jul 22, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.55 | -1.26% | 4,883,300 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.57 | 0.63% | 10,651,300 |
| Jul 18, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.56 | 1.94% | 29,102,600 |
| Jul 17, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.53 | 0.65% | 16,514,400 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.52 | 0.65% | 12,876,600 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.51 | -1.92% | 9,133,300 |
| Jul 14, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.54 | -0.64% | 12,510,800 |