Sime Darby Bhd Recent Share Price (KLSE:4197)

22 Followers KLSE:4197 - Sime Darby Bhd Sime Darby Bhd
Sector: Consumer Discretionary, Industry: Automobile Manufacturers

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Feb 2023	MYR	2.31	2.34	2.3	2.31	2.31	-0.01 (-0.43%)	2,574,600
21 Feb 2023	MYR	2.32	2.34	2.31	2.32	2.32	-0.01 (-0.43%)	2,602,000
20 Feb 2023	MYR	2.32	2.34	2.31	2.33	2.33	+0.01 (+0.43%)	573,500
17 Feb 2023	MYR	2.33	2.33	2.31	2.32	2.32	0.0 (0.0%)	4,330,400
16 Feb 2023	MYR	2.34	2.36	2.31	2.32	2.32	-0.02 (-0.85%)	6,365,600
15 Feb 2023	MYR	2.34	2.34	2.31	2.34	2.34	+0.02 (+0.86%)	4,159,500
14 Feb 2023	MYR	2.33	2.34	2.31	2.32	2.32	0.0 (0.0%)	7,691,600
13 Feb 2023	MYR	2.34	2.35	2.32	2.32	2.32	-0.02 (-0.85%)	5,175,900
10 Feb 2023	MYR	2.32	2.35	2.32	2.34	2.34	+0.02 (+0.86%)	364,400
9 Feb 2023	MYR	2.33	2.33	2.31	2.32	2.32	-0.01 (-0.43%)	2,551,200
8 Feb 2023	MYR	2.34	2.35	2.33	2.33	2.33	0.0 (0.0%)	1,882,900
7 Feb 2023	MYR	2.35	2.35	2.33	2.33	2.33	-0.02 (-0.85%)	2,638,700
3 Feb 2023	MYR	2.33	2.36	2.33	2.35	2.35	+0.01 (+0.43%)	4,795,600
2 Feb 2023	MYR	2.31	2.35	2.31	2.34	2.34	+0.03 (+1.30%)	5,014,300
31 Jan 2023	MYR	2.33	2.35	2.31	2.31	2.31	-0.02 (-0.86%)	8,339,900
30 Jan 2023	MYR	2.36	2.36	2.33	2.33	2.33	-0.02 (-0.85%)	4,247,700
27 Jan 2023	MYR	2.34	2.36	2.33	2.35	2.35	+0.02 (+0.86%)	1,762,000
26 Jan 2023	MYR	2.38	2.38	2.32	2.33	2.33	-0.01 (-0.43%)	7,586,400
25 Jan 2023	MYR	2.38	2.39	2.33	2.34	2.34	-0.04 (-1.68%)	3,972,000
20 Jan 2023	MYR	2.41	2.41	2.36	2.38	2.38	-0.01 (-0.42%)	5,800,500
19 Jan 2023	MYR	2.37	2.41	2.35	2.39	2.39	+0.02 (+0.84%)	8,037,500
18 Jan 2023	MYR	2.38	2.38	2.35	2.37	2.37	-0.01 (-0.42%)	2,632,600
17 Jan 2023	MYR	2.38	2.39	2.35	2.38	2.38	0.0 (0.0%)	5,768,400
16 Jan 2023	MYR	2.31	2.38	2.31	2.38	2.38	+0.07 (+3.03%)	6,204,400
13 Jan 2023	MYR	2.3	2.32	2.28	2.31	2.31	+0.04 (+1.76%)	12,025,500
12 Jan 2023	MYR	2.31	2.31	2.27	2.27	2.27	-0.04 (-1.73%)	8,154,900
11 Jan 2023	MYR	2.29	2.32	2.27	2.31	2.31	+0.02 (+0.87%)	5,493,200
10 Jan 2023	MYR	2.31	2.33	2.28	2.29	2.29	-0.03 (-1.29%)	13,741,400
9 Jan 2023	MYR	2.31	2.33	2.3	2.32	2.32	+0.02 (+0.87%)	3,528,400
6 Jan 2023	MYR	2.27	2.31	2.23	2.3	2.3	+0.06 (+2.68%)	6,192,000