Sime Darby Bhd (SMEBF) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -0.98% | 0 | 0.00 |
| Nov 02, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -3.91% | 0 | 0.00 |
| Oct 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.23% | 235 | 12.53 |
| Oct 06, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +29.60% | 250 | 16.90 |
| Oct 01, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | +5.71% | 0 | 0.00 |
| Sep 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | +0.00% | 0 | 0.00 |
