Sime Darby Bhd Recent Share Price (KLSE:4197)

24 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
21 Apr 2009	MYR	2.3724	2.3911	2.3724	2.3724	2.3724	-0.037 (-1.55%)	10,304,555
20 Apr 2009	MYR	2.4097	2.4097	2.3724	2.4097	2.4097	+0.019 (+0.78%)	8,824,369
17 Apr 2009	MYR	2.3724	2.4284	2.3724	2.3911	2.3911	+0.019 (+0.79%)	33,477,091
16 Apr 2009	MYR	2.4284	2.4284	2.335	2.3724	2.3724	-0.037 (-1.55%)	19,161,045
15 Apr 2009	MYR	2.4097	2.4284	2.3724	2.4097	2.4097	0.0 (0.0%)	23,267,824
14 Apr 2009	MYR	2.4097	2.4097	2.3724	2.4097	2.4097	+0.037 (+1.57%)	7,042,525
13 Apr 2009	MYR	2.4284	2.4284	2.3537	2.3724	2.3724	-0.056 (-2.31%)	3,226,965
10 Apr 2009	MYR	2.2977	2.4284	2.2977	2.4284	2.4284	+0.149 (+6.56%)	30,220,950
9 Apr 2009	MYR	2.279	2.2977	2.2416	2.279	2.279	+0.019 (+0.83%)	20,583,415
8 Apr 2009	MYR	2.279	2.2977	2.2603	2.2603	2.2603	-0.037 (-1.63%)	16,881,612
7 Apr 2009	MYR	2.2229	2.2977	2.2043	2.2977	2.2977	+0.093 (+4.24%)	20,624,903
6 Apr 2009	MYR	2.2043	2.2603	2.1856	2.2043	2.2043	+0.019 (+0.86%)	41,742,042
3 Apr 2009	MYR	2.2043	2.2043	2.1856	2.1856	2.1856	0.0 (0.0%)	5,397,726
2 Apr 2009	MYR	2.1856	2.2043	2.1669	2.1856	2.1856	+0.037 (+1.74%)	28,680,004
1 Apr 2009	MYR	2.1295	2.1482	2.1295	2.1482	2.1482	+0.019 (+0.88%)	14,262,245
31 Mar 2009	MYR	2.1295	2.1482	2.0922	2.1295	2.1295	-0.019 (-0.87%)	17,650,077
30 Mar 2009	MYR	2.1856	2.1856	2.1295	2.1482	2.1482	-0.056 (-2.55%)	15,330,763
27 Mar 2009	MYR	2.1856	2.2043	2.1856	2.2043	2.2043	+0.037 (+1.73%)	27,368
26 Mar 2009	MYR	2.1856	2.2043	2.1482	2.1669	2.1669	-0.019 (-0.86%)	22,731,156
25 Mar 2009	MYR	2.1856	2.2043	2.1669	2.1856	2.1856	+0.019 (+0.86%)	24,829,648
24 Mar 2009	MYR	2.2416	2.2416	2.1482	2.1669	2.1669	-0.019 (-0.86%)	24,922,260
23 Mar 2009	MYR	2.0922	2.1856	2.0922	2.1856	2.1856	+0.075 (+3.54%)	28,944,992
20 Mar 2009	MYR	2.0548	2.1109	2.0548	2.1109	2.1109	+0.075 (+3.67%)	3,732,584
19 Mar 2009	MYR	2.0735	2.0735	2.0361	2.0361	2.0361	-0.019 (-0.91%)	15,403,568
18 Mar 2009	MYR	2.1109	2.1109	2.0361	2.0548	2.0548	-0.019 (-0.90%)	11,588,810
17 Mar 2009	MYR	2.0548	2.0922	2.0548	2.0735	2.0735	+0.056 (+2.78%)	21,936,192
16 Mar 2009	MYR	2.0361	2.0548	1.9988	2.0175	2.0175	0.0 (0.0%)	25,312,247
13 Mar 2009	MYR	2.0361	2.0548	2.0175	2.0175	2.0175	+0.019 (+0.94%)	9,466,229
12 Mar 2009	MYR	2.0735	2.0735	1.9988	1.9988	1.9988	-0.075 (-3.60%)	24,688,053
11 Mar 2009	MYR	2.0922	2.0922	2.066	2.0735	2.0735	0.0 (0.0%)	8,392,359