Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia
· Delayed Price · Currency is MYR 1.470
+0.080 (5.76%)
At close: Apr 28, 2026
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.39 | 1.48 | 1.38 | 1.47 | 1.47 | 5.76% | 25,023,800 |
| Apr 27, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 5,356,300 |
| Apr 24, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 3,116,000 |
| Apr 23, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 5,347,300 |
| Apr 22, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.03% | 10,721,700 |
| Apr 21, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 9,009,600 |
| Apr 20, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 9,614,800 |
| Apr 17, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 14,584,100 |
| Apr 16, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 17,144,900 |
| Apr 15, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 12,132,900 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 10,954,100 |
| Apr 13, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 5,646,000 |
| Apr 10, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 2,596,000 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 3,443,100 |
| Apr 8, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 2.38% | 8,809,200 |
| Apr 7, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 11,282,300 |
| Apr 6, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 8,067,700 |
| Apr 3, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 7,588,100 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | - | 5,742,400 |
| Apr 1, 2026 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | 5,885,100 |
| Mar 31, 2026 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 11,143,900 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -7.52% | 11,162,000 |
| Mar 27, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.31 | -0.75% | 11,602,800 |
| Mar 26, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.32 | - | 5,778,700 |
| Mar 25, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.32 | -0.74% | 8,576,300 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.33 | -2.88% | 9,154,700 |
| Mar 19, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.37 | -1.42% | 29,767,300 |
| Mar 18, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.39 | 4.44% | 4,574,400 |
| Mar 17, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.33 | 1.50% | 3,645,000 |
| Mar 16, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.31 | - | 5,004,000 |
| Mar 13, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.31 | -2.21% | 10,425,300 |
| Mar 12, 2026 | 1.36 | 1.39 | 1.34 | 1.36 | 1.34 | -0.73% | 9,375,800 |
| Mar 11, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.35 | 0.74% | 19,157,700 |
| Mar 10, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.34 | 3.03% | 19,283,600 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.30 | -7.04% | 7,521,600 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 5,660,700 |
| Mar 5, 2026 | 1.41 | 1.44 | 1.38 | 1.42 | 1.40 | 1.43% | 10,300,600 |
| Mar 4, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.38 | - | 9,036,800 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.38 | 1.45% | 17,868,000 |
| Mar 2, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.36 | -4.83% | 13,315,100 |
| Feb 27, 2026 | 1.44 | 1.46 | 1.37 | 1.45 | 1.43 | -1.36% | 13,206,400 |
| Feb 26, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.45 | -0.68% | 5,358,900 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.46 | -0.67% | 8,527,500 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.47 | -0.67% | 4,782,200 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.48 | -0.66% | 15,722,700 |
| Feb 20, 2026 | 1.51 | 1.53 | 1.48 | 1.51 | 1.49 | - | 7,896,200 |
| Feb 19, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.49 | - | 6,403,900 |
| Feb 16, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.49 | - | 6,805,200 |
| Feb 13, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.49 | - | 4,015,100 |
| Feb 12, 2026 | 1.48 | 1.52 | 1.47 | 1.51 | 1.49 | 2.03% | 12,035,400 |
| Feb 11, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.46 | 0.68% | 5,207,300 |
| Feb 10, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.45 | -1.34% | 7,781,200 |
| Feb 9, 2026 | 1.48 | 1.51 | 1.46 | 1.49 | 1.47 | 2.05% | 9,579,400 |
| Feb 6, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.44 | -1.35% | 5,771,000 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.46 | -1.33% | 7,097,300 |
| Feb 4, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.48 | - | 7,933,700 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.48 | - | 8,508,500 |
| Jan 30, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.48 | -0.66% | 13,090,200 |
| Jan 29, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.49 | - | 13,803,400 |
| Jan 28, 2026 | 1.54 | 1.56 | 1.49 | 1.51 | 1.49 | -2.58% | 14,953,700 |
| Jan 27, 2026 | 1.50 | 1.56 | 1.49 | 1.55 | 1.53 | 2.65% | 22,666,900 |
| Jan 26, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.49 | 2.03% | 11,800,400 |
| Jan 23, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.46 | 2.07% | 17,576,400 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.43 | -1.36% | 4,853,300 |
| Jan 21, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.45 | 3.52% | 5,286,600 |
| Jan 20, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.40 | -1.39% | 2,762,500 |
| Jan 19, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.42 | -0.69% | 3,332,200 |
| Jan 16, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.43 | 1.40% | 13,987,300 |
| Jan 15, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | -0.69% | 8,323,900 |
| Jan 14, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.42 | -0.69% | 6,800,400 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.43 | - | 7,132,200 |
| Jan 12, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.43 | 2.84% | 12,860,700 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.39 | -1.40% | 3,634,600 |
| Jan 8, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.41 | -0.69% | 5,275,100 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.42 | -1.37% | 6,502,800 |
| Jan 6, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.44 | 0.69% | 6,299,800 |
| Jan 5, 2026 | 1.40 | 1.47 | 1.39 | 1.45 | 1.43 | 3.57% | 6,287,500 |
| Jan 2, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | 0.72% | 880,300 |
| Dec 31, 2025 | 1.37 | 1.46 | 1.36 | 1.39 | 1.37 | 2.21% | 11,165,100 |
| Dec 30, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.34 | -0.73% | 2,681,500 |
| Dec 29, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.35 | -0.72% | 4,854,700 |
| Dec 26, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.36 | -0.72% | 1,892,100 |
| Dec 24, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.37 | - | 4,255,800 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.37 | - | 2,862,600 |
| Dec 22, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.37 | 0.72% | 2,751,700 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.36 | - | 14,746,400 |
| Dec 18, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | - | 1,814,200 |
| Dec 17, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 2,510,600 |
| Dec 16, 2025 | 1.37 | 1.38 | 1.34 | 1.37 | 1.35 | - | 6,365,100 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.35 | -2.14% | 3,515,600 |
| Dec 12, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.38 | 2.94% | 4,649,900 |
| Dec 11, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.34 | -2.16% | 5,432,100 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.37 | -6.08% | 5,066,800 |
| Dec 9, 2025 | 1.44 | 1.48 | 1.41 | 1.48 | 1.46 | 3.50% | 4,090,700 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.41 | 0.70% | 2,013,700 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.40 | 2.16% | 1,904,300 |
| Dec 4, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.37 | 0.72% | 8,698,200 |
| Dec 3, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.36 | 2.99% | 11,141,300 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.32 | -2.90% | 4,965,100 |
| Dec 1, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.36 | -0.72% | 3,408,400 |