Sime Darby Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.450	2.460	2.390	2.410	2.410	13,264,000
2026-10-21	2.450	2.480	2.430	2.440	2.440	17,480,900
2026-10-20	2.450	2.470	2.420	2.460	2.460	10,720,200
2026-10-19	2.390	2.460	2.350	2.440	2.440	7,091,800
2026-10-16	2.390	2.420	2.360	2.380	2.380	7,631,300
2026-10-15	2.450	2.460	2.350	2.380	2.380	17,668,400
2026-10-14	2.450	2.480	2.400	2.460	2.460	11,402,800
2026-10-13	2.480	2.480	2.450	2.460	2.460	7,000,200
2026-10-12	2.490	2.500	2.460	2.460	2.460	4,101,700
2026-10-09	2.480	2.510	2.470	2.490	2.490	10,012,900
2026-10-08	2.500	2.520	2.480	2.480	2.480	7,710,400
2026-10-07	2.480	2.510	2.450	2.500	2.500	7,553,900
2026-10-06	2.500	2.520	2.470	2.480	2.480	10,458,800
2026-10-05	2.490	2.510	2.480	2.490	2.490	3,351,700
2026-10-02	2.420	2.510	2.410	2.490	2.490	6,136,300
2026-10-01	2.460	2.470	2.380	2.420	2.420	10,566,000
2026-09-30	2.510	2.520	2.460	2.460	2.460	23,403,300
2026-09-29	2.500	2.510	2.440	2.500	2.500	19,704,900
2026-09-28	2.470	2.520	2.460	2.510	2.510	22,093,100
2026-09-25	2.460	2.520	2.440	2.470	2.470	11,833,400
2026-09-24	2.510	2.510	2.440	2.460	2.460	4,543,300
2026-09-23	2.470	2.550	2.470	2.510	2.510	29,538,700
2026-09-22	2.460	2.480	2.420	2.470	2.470	5,852,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.