Sime Darby Property Bhd.(MY:5288)
RM1.28-0.02 (-1.54%)
MY:5288
Sime Darby Property Bhd. historical prices
RM1.28
At close:-0.02 (-1.54%)
Sime Darby Property Bhd. (5288) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 2,059,800 | 0.47 |
| Nov 10, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | +2.36% | 1,420,800 | 0.32 |
| Nov 09, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.79% | 1,186,300 | 0.26 |
| Nov 05, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 3,734,200 | 0.81 |
| Nov 04, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | +5.47% | 4,070,000 | 0.87 |
| Nov 03, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 3,245,600 | 0.69 |
| Nov 02, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.00% | 3,287,700 | 0.69 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.00% | 2,797,600 | 0.59 |
| Oct 29, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | +1.57% | 5,278,700 | 1.11 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.00% | 2,077,300 | 0.43 |
| Oct 27, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.00% | 4,199,200 | 0.87 |
| Oct 26, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 2,605,300 | 0.53 |
| Oct 23, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | +0.79% | 3,407,800 | 0.69 |
| Oct 22, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,891,600 | 0.38 |
| Oct 21, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | +0.79% | 1,549,000 | 0.31 |
| Oct 20, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 2,243,200 | 0.44 |
| Oct 19, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.00% | 1,255,600 | 0.25 |
| Oct 16, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.00% | 2,394,900 | 0.46 |
| Oct 15, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.00% | 1,681,000 | 0.32 |
| Oct 14, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +1.59% | 2,488,900 | 0.46 |
| Oct 13, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.80% | 2,009,200 | 0.34 |
| Oct 12, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 5,467,200 | 0.92 |
| Oct 09, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +4.13% | 4,299,400 | 0.73 |
| Oct 08, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 3,493,900 | 0.59 |
| Oct 07, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.00% | 3,197,300 | 0.54 |
| Oct 06, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.00% | 3,508,300 | 0.59 |
| Oct 05, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.00% | 4,228,700 | 0.71 |
| Oct 02, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | +3.33% | 4,150,500 | 0.68 |
| Oct 01, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 6,327,000 | 1.03 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | +3.33% | 13,104,900 | 2.17 |
| Sep 29, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -4.23% | 7,583,500 | 1.26 |
| Sep 28, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.25 | -0.71% | 2,532,800 | 0.42 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.26 | +1.53% | 4,150,400 | 0.69 |
| Sep 24, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | -0.80% | 2,883,600 | 0.48 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.25 | -0.71% | 3,509,000 | 0.56 |
| Sep 22, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.26 | +1.53% | 4,232,300 | 0.66 |
| Sep 21, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | -1.51% | 4,625,900 | 0.72 |
| Sep 18, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.26 | -1.56% | 24,592,900 | 3.94 |
| Sep 17, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.28 | 0.00% | 5,733,200 | 0.91 |
| Sep 16, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.28 | +0.79% | 6,561,000 | 0.97 |
| Sep 14, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.27 | +0.79% | 4,154,000 | 0.62 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | -0.79% | 3,810,700 | 0.56 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -1.55% | 4,496,600 | 0.64 |
| Sep 09, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.29 | +0.78% | 5,170,300 | 0.74 |
| Sep 08, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.28 | -1.54% | 3,217,700 | 0.46 |
| Sep 07, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | +1.56% | 2,654,900 | 0.38 |
| Sep 04, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.28 | -0.77% | 3,591,300 | 0.51 |
| Sep 03, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | +1.57% | 3,837,100 | 0.54 |
