Sime Darby Bhd (4197) Historical Prices

Time Period

Events

MY:4197 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.45	2.47	2.42	2.47	2.47	+0.82%	4,892,700	0.37
Nov 10, 2026	2.46	2.51	2.36	2.45	2.45	-0.41%	6,603,400	0.50
Nov 09, 2026	2.46	2.49	2.44	2.46	2.46	0.00%	0	0.00
Nov 06, 2026	2.47	2.49	2.44	2.46	2.46	-1.60%	4,063,600	0.30
Nov 05, 2026	2.50	2.54	2.49	2.50	2.50	0.00%	14,531,100	1.10
Nov 04, 2026	2.46	2.51	2.45	2.50	2.50	+0.40%	10,959,300	0.83
Nov 03, 2026	2.50	2.51	2.46	2.49	2.49	-0.40%	14,667,500	1.13
Nov 02, 2026	2.43	2.52	2.42	2.50	2.50	+2.88%	11,028,400	0.85
Oct 30, 2026	2.43	2.47	2.42	2.43	2.43	0.00%	9,915,900	0.77
Oct 29, 2026	2.44	2.46	2.42	2.43	2.43	0.00%	12,039,900	0.94
Oct 28, 2026	2.40	2.44	2.39	2.43	2.43	+1.25%	7,925,800	0.62
Oct 27, 2026	2.39	2.41	2.34	2.40	2.40	+0.46%	12,797,500	1.00
Oct 26, 2026	2.38	2.41	2.35	2.39	2.39	0.00%	12,876,400	1.02
Oct 23, 2026	2.41	2.45	2.38	2.39	2.39	-0.87%	10,473,500	0.83
Oct 22, 2026	2.45	2.46	2.39	2.41	2.41	-1.23%	13,264,000	1.06
Oct 21, 2026	2.45	2.48	2.43	2.44	2.44	-0.81%	17,480,900	1.41
Oct 20, 2026	2.45	2.47	2.42	2.46	2.46	+0.82%	10,720,200	0.87
Oct 19, 2026	2.39	2.46	2.35	2.44	2.44	+2.52%	7,091,800	0.58
Oct 16, 2026	2.39	2.42	2.36	2.38	2.38	0.00%	7,631,300	0.62
Oct 15, 2026	2.45	2.46	2.35	2.38	2.38	-3.25%	17,668,400	1.46
Oct 14, 2026	2.45	2.48	2.40	2.46	2.46	0.00%	11,402,800	0.94
Oct 13, 2026	2.48	2.48	2.45	2.46	2.46	0.00%	7,000,200	0.58
Oct 12, 2026	2.49	2.50	2.46	2.46	2.46	-1.20%	4,101,700	0.34
Oct 09, 2026	2.48	2.51	2.47	2.49	2.49	+0.40%	10,012,900	0.83
Oct 08, 2026	2.50	2.52	2.48	2.48	2.48	-0.80%	7,710,400	0.64
Oct 07, 2026	2.48	2.51	2.45	2.50	2.50	+0.81%	7,553,900	0.63
Oct 06, 2026	2.50	2.52	2.47	2.48	2.48	-0.40%	10,458,800	0.87
Oct 05, 2026	2.49	2.51	2.48	2.49	2.49	0.00%	3,351,700	0.27
Oct 02, 2026	2.42	2.51	2.41	2.49	2.49	+2.89%	6,136,300	0.50
Oct 01, 2026	2.46	2.47	2.38	2.42	2.42	-1.63%	10,566,000	0.86
Sep 30, 2026	2.51	2.52	2.46	2.46	2.46	-1.60%	23,403,300	1.95
Sep 29, 2026	2.50	2.51	2.44	2.50	2.50	-0.40%	19,704,900	1.66
Sep 28, 2026	2.47	2.52	2.46	2.51	2.51	+1.62%	22,093,100	1.91
Sep 25, 2026	2.46	2.52	2.44	2.47	2.47	+0.41%	11,833,400	1.03
Sep 24, 2026	2.51	2.51	2.44	2.46	2.46	-1.99%	4,546,400	0.40
Sep 23, 2026	2.47	2.55	2.47	2.51	2.51	+1.62%	29,538,700	2.67
Sep 22, 2026	2.46	2.48	2.42	2.47	2.47	+0.41%	5,852,300	0.52
Sep 21, 2026	2.43	2.49	2.37	2.46	2.46	+1.23%	16,192,700	1.45
Sep 18, 2026	2.44	2.46	2.39	2.43	2.43	-0.41%	26,291,400	2.43
Sep 17, 2026	2.50	2.50	2.39	2.44	2.44	-1.21%	14,573,900	1.37
Sep 16, 2026	2.47	2.50	2.42	2.47	2.47	0.00%	0	0.00
Sep 15, 2026	2.50	2.50	2.42	2.47	2.47	0.00%	14,635,100	1.35
Sep 14, 2026	2.56	2.60	2.54	2.58	2.47	+1.19%	10,864,800	1.02
Sep 11, 2026	2.56	2.58	2.53	2.55	2.44	0.00%	11,341,000	1.06
Sep 10, 2026	2.65	2.65	2.53	2.55	2.44	-3.78%	12,613,600	1.19
Sep 09, 2026	2.57	2.65	2.55	2.65	2.54	+3.55%	17,529,100	1.69
Sep 08, 2026	2.54	2.56	2.49	2.56	2.45	+0.78%	18,845,000	1.86
Sep 07, 2026	2.55	2.59	2.51	2.54	2.43	-0.78%	17,022,500	1.70
Sep 04, 2026	2.60	2.61	2.55	2.56	2.45	-1.57%	6,517,800	0.65
Sep 03, 2026	2.61	2.66	2.56	2.60	2.49	-0.36%	15,554,400	1.59

Sime Darby Bhd historical prices

Sime Darby Bhd (4197) Historical Prices

Become an Expert with TipRanks Premium