Sime Darby Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.050 | 2.080 | 2.040 | 2.070 | 1.956 | 6,004,900 |
| 2025-10-31 | 2.050 | 2.080 | 2.050 | 2.050 | 1.938 | 5,066,900 |
| 2025-10-30 | 2.050 | 2.080 | 2.040 | 2.060 | 1.947 | 3,797,200 |
| 2025-10-29 | 2.060 | 2.070 | 2.030 | 2.060 | 1.947 | 3,162,700 |
| 2025-10-28 | 2.080 | 2.090 | 2.050 | 2.060 | 1.947 | 3,314,900 |
| 2025-10-27 | 2.130 | 2.130 | 2.060 | 2.080 | 1.966 | 8,172,600 |
| 2025-10-24 | 2.130 | 2.150 | 2.110 | 2.120 | 2.004 | 16,843,500 |
| 2025-10-23 | 2.090 | 2.140 | 2.080 | 2.130 | 2.013 | 6,224,500 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1100 MYR |
| 2026-03-17 | 0.0300 MYR |
| 2025-09-12 | 0.1000 MYR |
| 2025-03-12 | 0.0100 MYR |
| 2024-09-09 | 0.1000 MYR |
| 2024-03-07 | 0.0300 MYR |
| 2023-09-07 | 0.1000 MYR |
| 2023-03-09 | 0.0300 MYR |
| 2022-09-07 | 0.0750 MYR |
| 2022-04-25 | 0.0400 MYR |
| 2021-09-10 | 0.0800 MYR |
| 2021-04-23 | 0.0400 MYR |
| 2020-10-02 | 0.0700 MYR |
| 2020-04-24 | 0.0200 MYR |
| 2019-09-30 | 0.0100 MYR |
| 2019-04-22 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.