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
10 Mar 2009	MYR	2.0735	2.0735	2.0361	2.0735	2.0735	+0.019 (+0.91%)	15,234,136
9 Mar 2009	MYR	2.0548	2.0548	2.0548	2.0548	2.0548	0.0 (0.0%)	0
6 Mar 2009	MYR	2.0361	2.0735	2.0175	2.0548	2.0548	+0.019 (+0.92%)	11,711,133
5 Mar 2009	MYR	2.0735	2.0735	2.0361	2.0361	2.0361	0.0 (0.0%)	26,245,326
4 Mar 2009	MYR	2.0361	2.0548	2.0175	2.0361	2.0361	0.0 (0.0%)	13,901,969
3 Mar 2009	MYR	1.9988	2.0361	1.9801	2.0361	2.0361	0.0 (0.0%)	18,017,849
2 Mar 2009	MYR	2.1295	2.1482	1.9801	2.0361	2.0361	-0.112 (-5.22%)	35,148,390
27 Feb 2009	MYR	2.1669	2.1669	2.1109	2.1482	2.1482	+0.019 (+0.88%)	20,279,883
26 Feb 2009	MYR	2.1295	2.1669	2.1295	2.1295	2.1295	0.0 (0.0%)	24,142,017
25 Feb 2009	MYR	2.1295	2.1669	2.1295	2.1295	2.1295	+0.019 (+0.88%)	10,696,952
24 Feb 2009	MYR	2.0735	2.1109	2.0735	2.1109	2.1109	+0.019 (+0.89%)	7,452,052
23 Feb 2009	MYR	2.0922	2.1295	2.0922	2.0922	2.0922	-0.019 (-0.89%)	12,396,355
20 Feb 2009	MYR	2.0922	2.1109	2.0922	2.1109	2.1109	0.0 (0.0%)	3,940,827
19 Feb 2009	MYR	2.1109	2.1295	2.0922	2.1109	2.1109	+0.019 (+0.89%)	8,281,278
18 Feb 2009	MYR	2.0735	2.1109	2.0735	2.0922	2.0922	-0.019 (-0.89%)	12,104,333
17 Feb 2009	MYR	2.1295	2.1482	2.1109	2.1109	2.1109	-0.019 (-0.87%)	12,372,533
16 Feb 2009	MYR	2.1295	2.1295	2.1109	2.1295	2.1295	0.0 (0.0%)	2,773,006
13 Feb 2009	MYR	2.1669	2.1669	2.0922	2.1295	2.1295	-0.019 (-0.87%)	28,641,728
12 Feb 2009	MYR	2.1856	2.1856	2.1482	2.1482	2.1482	-0.037 (-1.71%)	38,287,026
11 Feb 2009	MYR	2.1295	2.1856	2.1295	2.1856	2.1856	+0.093 (+4.46%)	23,356,421
6 Feb 2009	MYR	2.0548	2.1295	1.9988	2.0922	2.0922	+0.075 (+3.70%)	24,693,942
5 Feb 2009	MYR	1.9988	2.0175	1.9801	2.0175	2.0175	+0.019 (+0.94%)	10,070,616
4 Feb 2009	MYR	2.0361	2.0361	1.9801	1.9988	1.9988	-0.019 (-0.93%)	14,038,745
3 Feb 2009	MYR	2.0735	2.0735	2.0175	2.0175	2.0175	-0.037 (-1.82%)	15,712,988
30 Jan 2009	MYR	2.0361	2.0735	2.0175	2.0548	2.0548	0.0 (0.0%)	10,257,981
29 Jan 2009	MYR	2.0735	2.0922	2.0548	2.0548	2.0548	0.0 (0.0%)	7,879,513
28 Jan 2009	MYR	2.0175	2.0548	2.0175	2.0548	2.0548	+0.056 (+2.80%)	3,159,781
23 Jan 2009	MYR	2.0175	2.0175	1.9801	1.9988	1.9988	-0.019 (-0.93%)	4,872,568
22 Jan 2009	MYR	1.9988	2.0175	1.9988	2.0175	2.0175	+0.037 (+1.89%)	6,665,921
21 Jan 2009	MYR	1.9801	1.9988	1.9614	1.9801	1.9801	-0.019 (-0.94%)	7,890,220