Kuala Lumpur - Delayed Quote MYR

Sime Darby Berhad (4197.KL)

Compare
2.2500
+0.0800
+(3.69%)
At close: January 31 at 4:56:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.18002.26002.18002.25002.250014,096,400
Jan 28, 20252.18002.19002.16002.17002.17004,141,100
Jan 27, 20252.19002.21002.16002.17002.17005,639,200
Jan 24, 20252.19002.20002.15002.18002.180011,098,800
Jan 23, 20252.23002.24002.18002.19002.19006,505,800
Jan 22, 20252.21002.23002.20002.22002.220010,230,400
Jan 21, 20252.21002.23002.20002.21002.21007,196,000
Jan 20, 20252.20002.22002.18002.20002.20005,715,800
Jan 17, 20252.14002.20002.11002.20002.200010,094,800
Jan 16, 20252.19002.20002.13002.14002.14009,249,500
Jan 15, 20252.20002.21002.14002.16002.160013,109,700
Jan 14, 20252.19002.24002.19002.21002.21009,398,700
Jan 13, 20252.22002.23002.15002.18002.180017,282,700
Jan 10, 20252.24002.25002.21002.23002.23006,166,400
Jan 9, 20252.29002.29002.24002.24002.24006,491,500
Jan 8, 20252.30002.31002.27002.29002.29007,556,900
Jan 7, 20252.33002.35002.30002.30002.30009,469,000
Jan 6, 20252.33002.34002.30002.33002.33007,661,300
Jan 3, 20252.34002.36002.32002.33002.33005,438,000
Jan 2, 20252.36002.36002.33002.35002.35002,639,400
Dec 31, 20242.33002.37002.33002.36002.36005,105,900
Dec 30, 20242.32002.36002.32002.33002.33004,233,200
Dec 27, 20242.34002.35002.31002.32002.32004,316,600
Dec 26, 20242.31002.34002.30002.34002.34003,139,700
Dec 24, 20242.31002.32002.29002.30002.30001,389,200
Dec 23, 20242.28002.31002.27002.31002.31003,818,500
Dec 20, 20242.28002.29002.26002.27002.270015,093,400
Dec 19, 20242.30002.31002.28002.29002.290013,075,500
Dec 18, 20242.34002.36002.30002.33002.33008,951,900
Dec 17, 20242.40002.43002.32002.34002.34009,910,500
Dec 16, 20242.37002.43002.35002.43002.43005,879,300
Dec 13, 20242.35002.38002.34002.37002.37004,042,100
Dec 12, 20242.33002.35002.30002.35002.35007,283,300
Dec 11, 20242.37002.37002.32002.33002.33006,850,300
Dec 10, 20242.37002.37002.33002.37002.37008,222,600
Dec 9, 20242.40002.41002.34002.37002.37006,121,100
Dec 6, 20242.34002.40002.32002.40002.40008,030,700
Dec 5, 20242.35002.36002.32002.34002.34006,940,600
Dec 4, 20242.35002.39002.32002.35002.35008,466,400
Dec 3, 20242.30002.36002.30002.35002.350013,677,200
Dec 2, 20242.28002.31002.25002.30002.30009,969,100
Nov 29, 20242.31002.34002.28002.28002.28006,766,200
Nov 28, 20242.32002.37002.29002.31002.310011,356,300
Nov 27, 20242.32002.34002.29002.32002.32004,736,000
Nov 26, 20242.26002.34002.25002.32002.32006,482,800
Nov 25, 20242.29002.31002.24002.24002.240017,894,500
Nov 22, 20242.30002.32002.27002.27002.27006,405,800
Nov 21, 20242.30002.31002.26002.30002.30006,147,400
Nov 20, 20242.24002.31002.23002.30002.30006,809,500
Nov 19, 20242.24002.26002.23002.23002.23008,288,900
Nov 18, 20242.23002.24002.22002.24002.24008,782,300
Nov 15, 20242.25002.26002.22002.23002.23004,409,100
Nov 14, 20242.29002.31002.21002.24002.240011,103,500
Nov 13, 20242.26002.30002.25002.28002.28005,671,400
Nov 12, 20242.32002.33002.26002.26002.26005,870,500
Nov 11, 20242.35002.36002.28002.32002.32004,426,400
Nov 8, 20242.34002.38002.32002.34002.34006,388,800
Nov 7, 20242.36002.38002.32002.34002.34009,173,700
Nov 6, 20242.37002.39002.35002.36002.36005,216,500
Nov 5, 20242.35002.39002.35002.37002.37005,904,600
Nov 4, 20242.34002.38002.34002.35002.35005,097,500
Nov 1, 20242.31002.38002.30002.35002.350011,196,000
Oct 30, 20242.42002.42002.32002.32002.320012,992,200
Oct 29, 20242.39002.48002.37002.45002.45009,739,700
Oct 28, 20242.35002.40002.34002.39002.39005,418,800
Oct 25, 20242.39002.39002.33002.35002.35003,035,500
Oct 24, 20242.39002.42002.38002.39002.39004,126,000
Oct 23, 20242.42002.44002.38002.39002.39005,909,400
Oct 22, 20242.40002.43002.39002.41002.41006,747,300
Oct 21, 20242.43002.45002.40002.41002.41003,859,700
Oct 18, 20242.43002.44002.41002.42002.42005,395,500
Oct 17, 20242.39002.43002.39002.42002.42003,819,000
Oct 16, 20242.41002.43002.38002.38002.380015,111,300
Oct 15, 20242.46002.47002.41002.42002.42009,321,100
Oct 14, 20242.44002.47002.43002.46002.46003,847,300
Oct 11, 20242.50002.51002.43002.44002.44006,348,400
Oct 10, 20242.49002.51002.44002.50002.50008,363,000
Oct 9, 20242.49002.49002.45002.46002.46007,354,900
Oct 8, 20242.51002.53002.47002.49002.49008,678,300
Oct 7, 20242.41002.51002.41002.51002.51009,085,600
Oct 4, 20242.43002.45002.40002.41002.41007,263,200
Oct 3, 20242.45002.46002.42002.43002.430010,108,500
Oct 2, 20242.46002.46002.42002.45002.450014,949,600
Oct 1, 20242.47002.47002.43002.47002.47008,345,800
Sep 30, 20242.44002.48002.42002.46002.460021,457,300
Sep 27, 20242.46002.46002.43002.44002.440019,229,000
Sep 26, 20242.42002.45002.39002.45002.45009,702,000
Sep 25, 20242.34002.44002.34002.42002.420023,465,600
Sep 24, 20242.37002.37002.32002.32002.320013,376,800
Sep 23, 20242.34002.42002.30002.37002.370017,288,000
Sep 20, 20242.36002.39002.34002.35002.350022,121,500
Sep 19, 20242.39002.40002.34002.37002.370013,729,700
Sep 18, 20242.32002.38002.31002.38002.38006,189,400
Sep 17, 20242.32002.35002.30002.32002.32005,322,100
Sep 13, 20242.30002.33002.28002.32002.32006,026,500
Sep 12, 20242.28002.31002.27002.30002.300010,216,100
Sep 11, 20242.30002.30002.24002.26002.260016,444,000
Sep 10, 20242.34002.34002.28002.30002.300013,510,400
Sep 9, 2024 0.1000 Dividend
Sep 9, 20242.38002.38002.32002.33002.330013,153,200
Sep 6, 20242.45002.47002.39002.45002.350020,618,700
Sep 5, 20242.48002.49002.43002.46002.359618,332,600
Sep 4, 20242.46002.49002.45002.47002.369219,075,300
Sep 3, 20242.52002.53002.46002.47002.369222,038,200
Sep 2, 20242.47002.53002.45002.52002.41719,494,600
Aug 30, 20242.45002.50002.40002.48002.378822,574,300
Aug 29, 20242.45002.45002.37002.43002.330815,981,100
Aug 28, 20242.55002.57002.39002.44002.340441,358,000
Aug 27, 20242.66002.67002.54002.55002.445920,254,900
Aug 26, 20242.63002.66002.63002.66002.55149,224,300
Aug 23, 20242.61002.65002.61002.63002.52278,458,400
Aug 22, 20242.64002.66002.60002.61002.503511,822,200
Aug 21, 20242.63002.68002.62002.63002.522714,291,800
Aug 20, 20242.69002.73002.61002.62002.513113,520,400
Aug 19, 20242.65002.71002.65002.68002.570619,250,800
Aug 16, 20242.64002.67002.62002.65002.541811,045,700
Aug 15, 20242.63002.65002.60002.63002.52278,117,400
Aug 14, 20242.57002.65002.57002.62002.513113,279,100
Aug 13, 20242.55002.57002.52002.55002.445910,194,400
Aug 12, 20242.55002.59002.54002.56002.45557,257,400
Aug 9, 20242.58002.58002.52002.55002.445913,209,900
Aug 8, 20242.50002.56002.42002.55002.445910,443,700
Aug 7, 20242.48002.56002.44002.52002.41718,187,800
Aug 6, 20242.42002.49002.36002.47002.369214,155,900
Aug 5, 20242.55002.55002.40002.42002.321216,944,000
Aug 2, 20242.59002.62002.55002.58002.474710,536,000
Aug 1, 20242.60002.62002.59002.61002.503510,706,800
Jul 31, 20242.62002.63002.60002.60002.493915,278,900
Jul 30, 20242.59002.64002.59002.62002.513112,349,100
Jul 29, 20242.60002.63002.58002.58002.474712,625,000
Jul 26, 20242.62002.62002.57002.58002.47478,243,000
Jul 25, 20242.64002.64002.59002.61002.50357,212,600
Jul 24, 20242.65002.65002.61002.64002.532217,464,200
Jul 23, 20242.63002.69002.62002.65002.541822,441,700
Jul 22, 20242.65002.65002.61002.63002.522710,120,200
Jul 19, 20242.67002.69002.64002.64002.532211,138,800
Jul 18, 20242.69002.70002.67002.68002.570615,693,100
Jul 17, 20242.69002.72002.68002.69002.580219,902,200
Jul 16, 20242.76002.76002.67002.68002.570612,089,700
Jul 15, 20242.75002.79002.74002.77002.656912,883,700
Jul 12, 20242.71002.75002.70002.75002.637811,955,200
Jul 11, 20242.64002.72002.64002.71002.599410,248,200
Jul 10, 20242.66002.67002.63002.64002.53226,931,100
Jul 9, 20242.63002.70002.62002.66002.551420,137,900
Jul 5, 20242.60002.66002.60002.63002.52276,777,300
Jul 4, 20242.64002.64002.59002.60002.493917,236,100
Jul 3, 20242.63002.65002.63002.64002.532210,929,000
Jul 2, 20242.62002.65002.62002.63002.522710,956,700
Jul 1, 20242.62002.65002.59002.61002.50357,018,400
Jun 28, 20242.61002.64002.60002.62002.513114,367,400
Jun 27, 20242.65002.65002.60002.61002.503517,812,600
Jun 26, 20242.60002.65002.57002.64002.532212,804,200
Jun 25, 20242.57002.62002.56002.60002.49399,875,200
Jun 24, 20242.55002.61002.54002.57002.465119,701,500
Jun 21, 20242.54002.59002.53002.56002.455530,018,000
Jun 20, 20242.60002.60002.51002.53002.426716,870,800
Jun 19, 20242.57002.65002.57002.60002.493921,406,000
Jun 18, 20242.54002.60002.54002.56002.455515,201,300
Jun 14, 20242.57002.59002.52002.53002.426735,457,000
Jun 13, 20242.63002.64002.55002.57002.465134,325,500
Jun 12, 20242.65002.67002.63002.63002.522715,560,400
Jun 11, 20242.77002.77002.64002.65002.541831,298,400
Jun 10, 20242.75002.76002.73002.75002.63789,191,400
Jun 7, 20242.73002.76002.72002.75002.637815,084,900
Jun 6, 20242.75002.77002.73002.73002.618610,282,200
Jun 5, 20242.81002.83002.73002.75002.637814,052,000
Jun 4, 20242.77002.83002.76002.80002.68578,116,300
May 31, 20242.78002.79002.75002.78002.666526,455,600
May 30, 20242.79002.81002.77002.78002.66654,915,000
May 29, 20242.86002.86002.78002.80002.685710,692,500
May 28, 20242.83002.87002.81002.86002.743315,342,900
May 27, 20242.96002.97002.82002.83002.714523,848,600
May 24, 20242.90002.97002.88002.95002.829619,229,500
May 23, 20242.83002.91002.83002.89002.772025,379,800
May 21, 20242.84002.85002.81002.82002.70499,607,700
May 20, 20242.87002.88002.81002.83002.71456,199,800
May 17, 20242.86002.88002.84002.86002.743315,256,900
May 16, 20242.84002.89002.84002.86002.74337,380,400
May 15, 20242.84002.86002.83002.84002.724113,346,400
May 14, 20242.83002.87002.82002.84002.724110,202,900
May 13, 20242.84002.84002.82002.83002.71455,637,500
May 10, 20242.82002.84002.81002.83002.714513,474,100
May 9, 20242.81002.82002.79002.81002.695315,633,000
May 8, 20242.84002.84002.79002.81002.695310,923,800
May 7, 20242.82002.85002.82002.83002.71458,427,500
May 6, 20242.88002.88002.81002.82002.704915,795,300
May 3, 20242.82002.88002.80002.87002.752918,977,400
May 2, 20242.79002.82002.76002.80002.685717,168,300
Apr 30, 20242.78002.83002.77002.80002.685721,057,300
Apr 29, 20242.82002.82002.76002.78002.666512,184,000
Apr 26, 20242.80002.82002.79002.81002.69539,735,600
Apr 25, 20242.83002.84002.77002.80002.685715,706,000
Apr 24, 20242.85002.87002.79002.82002.704914,733,000
Apr 23, 20242.82002.85002.81002.84002.724119,621,600
Apr 22, 20242.78002.82002.78002.81002.695310,659,300
Apr 19, 20242.78002.81002.74002.78002.666517,264,600
Apr 18, 20242.73002.79002.73002.77002.656913,765,700
Apr 17, 20242.72002.74002.71002.73002.618624,039,900
Apr 16, 20242.77002.77002.69002.72002.609022,755,500
Apr 15, 20242.76002.79002.74002.77002.656915,615,200
Apr 12, 20242.79002.79002.75002.76002.647311,688,200
Apr 9, 20242.73002.79002.73002.76002.647310,023,900
Apr 8, 20242.70002.76002.70002.73002.618614,652,200
Apr 5, 20242.73002.78002.70002.70002.589822,477,600
Apr 4, 20242.69002.75002.68002.74002.628215,084,800
Apr 3, 20242.68002.76002.66002.69002.580224,474,500
Apr 2, 20242.60002.71002.60002.68002.570615,822,700
Apr 1, 20242.60002.62002.59002.59002.484312,908,600
Mar 29, 20242.61002.62002.59002.60002.49399,284,600
Mar 27, 20242.60002.63002.58002.60002.493914,191,200
Mar 26, 20242.61002.62002.58002.60002.493914,194,200
Mar 25, 20242.60002.61002.58002.61002.50359,649,900
Mar 22, 20242.62002.63002.59002.61002.503510,940,600
Mar 21, 20242.62002.64002.60002.62002.513117,238,300
Mar 20, 20242.65002.67002.60002.61002.503514,163,100
Mar 19, 20242.65002.66002.63002.64002.532210,938,100
Mar 18, 20242.68002.68002.64002.65002.541810,752,900
Mar 15, 20242.69002.69002.64002.68002.570630,040,300
Mar 14, 20242.66002.71002.66002.70002.589821,066,500
Mar 13, 20242.66002.67002.65002.66002.551412,553,500
Mar 12, 20242.66002.68002.64002.66002.55149,774,400
Mar 11, 20242.67002.69002.65002.66002.55146,870,400
Mar 8, 20242.64002.67002.63002.66002.55148,728,100
Mar 7, 2024 0.0300 Dividend
Mar 7, 20242.63002.66002.61002.63002.52278,953,100
Mar 6, 20242.61002.66002.61002.65002.51316,021,800
Mar 5, 20242.64002.65002.58002.62002.484610,833,200
Mar 4, 20242.68002.69002.62002.63002.494112,950,400
Mar 1, 20242.71002.72002.67002.68002.541510,959,800
Feb 29, 20242.65002.71002.65002.71002.570039,454,700
Feb 28, 20242.65002.68002.65002.65002.513113,842,300
Feb 27, 20242.62002.68002.62002.65002.513113,120,500
Feb 26, 20242.65002.70002.60002.62002.484622,637,600
Feb 23, 20242.62002.67002.57002.65002.513122,558,000
Feb 22, 20242.63002.64002.59002.61002.475115,285,900
Feb 21, 20242.62002.69002.59002.63002.494123,408,900
Feb 20, 20242.52002.65002.52002.63002.494141,166,400
Feb 19, 20242.48002.53002.48002.51002.38038,327,200
Feb 16, 20242.47002.48002.45002.46002.332910,026,000
Feb 15, 20242.47002.49002.46002.47002.34246,308,600
Feb 14, 20242.46002.47002.45002.47002.34247,635,500
Feb 13, 20242.45002.48002.44002.46002.332910,323,300
Feb 9, 20242.47002.47002.44002.45002.32346,684,100
Feb 8, 20242.42002.48002.42002.46002.332920,281,200
Feb 7, 20242.48002.50002.43002.43002.304411,663,200
Feb 6, 20242.47002.48002.45002.47002.342414,253,300
Feb 5, 20242.45002.49002.45002.47002.34244,798,100
Feb 2, 20242.44002.47002.42002.45002.323420,391,200
Jan 31, 20242.44002.45002.41002.43002.304419,548,300

Related Tickers

3301.KL Hong Leong Industries Berhad
13.36
+0.60%
 
7187.KL Chin Hin Group Property Berhad
2.0900
+0.48%
 
HYDD.SI BYD Company Limited
4.8000
+1.69%
 
7261.T Mazda Motor Corporation
1,065.50
+0.52%
 
AML.L Aston Martin Lagonda Global Holdings plc
105.50
-2.68%
 
9866.HK NIO Inc.
34.050
0.00%
 
1211.HK BYD COMPANY
273.000
-0.66%
 
LI Li Auto Inc.
23.42
-2.86%
 
TM Toyota Motor Corporation
188.93
-1.07%
 
NIO NIO Inc.
4.3200
-2.70%