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
29 Dec 2006	MYR	2.6713	2.6899	2.6526	2.6899	2.6899	+0.019 (+0.70%)	4,443,234
28 Dec 2006	MYR	2.6713	2.6713	2.6526	2.6713	2.6713	0.0 (0.0%)	6,493,813
27 Dec 2006	MYR	2.6526	2.6713	2.6526	2.6713	2.6713	0.0 (0.0%)	4,287,988
26 Dec 2006	MYR	2.6899	2.6899	2.6339	2.6713	2.6713	-0.019 (-0.69%)	3,486,065
25 Dec 2006	MYR	2.6899	2.6899	2.6899	2.6899	2.6899	0.0 (0.0%)	0
22 Dec 2006	MYR	2.6526	2.7086	2.6526	2.6899	2.6899	+0.056 (+2.13%)	10,916,704
21 Dec 2006	MYR	2.6339	2.6339	2.6339	2.6339	2.6339	0.0 (0.0%)	0
20 Dec 2006	MYR	2.6526	2.6526	2.6339	2.6339	2.6339	0.0 (0.0%)	5,076,528
19 Dec 2006	MYR	2.6713	2.6899	2.6152	2.6339	2.6339	-0.037 (-1.40%)	11,611,562
18 Dec 2006	MYR	2.7086	2.7086	2.6713	2.6713	2.6713	-0.037 (-1.38%)	11,076,232
15 Dec 2006	MYR	2.6526	2.7086	2.6526	2.7086	2.7086	+0.075 (+2.84%)	14,097,096
14 Dec 2006	MYR	2.6899	2.6899	2.5965	2.6339	2.6339	-0.075 (-2.76%)	13,173,385
13 Dec 2006	MYR	2.746	2.746	2.6152	2.7086	2.7086	-0.019 (-0.69%)	17,662,925
12 Dec 2006	MYR	2.7273	2.7647	2.7086	2.7273	2.7273	0.0 (0.0%)	11,158,673
11 Dec 2006	MYR	2.746	2.802	2.7086	2.7273	2.7273	-0.019 (-0.68%)	14,900,626
8 Dec 2006	MYR	2.802	2.802	2.6899	2.746	2.746	-0.056 (-2.00%)	17,771,597
7 Dec 2006	MYR	2.5779	2.8767	2.5779	2.802	2.802	+0.262 (+10.29%)	70,826,488
6 Dec 2006	MYR	2.4845	2.5405	2.4845	2.5405	2.5405	+0.056 (+2.25%)	18,870,629
5 Dec 2006	MYR	2.4658	2.5031	2.4471	2.4845	2.4845	+0.019 (+0.76%)	17,243,762
4 Dec 2006	MYR	2.4471	2.4845	2.4471	2.4658	2.4658	+0.019 (+0.76%)	16,129,742
1 Dec 2006	MYR	2.5031	2.5031	2.4284	2.4471	2.4471	-0.075 (-2.96%)	23,938,324
30 Nov 2006	MYR	2.4471	2.5779	2.4471	2.5218	2.5218	+0.056 (+2.27%)	48,365,940
29 Nov 2006	MYR	2.4284	2.4845	2.4284	2.4658	2.4658	+0.168 (+7.32%)	65,867,732
28 Nov 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
27 Nov 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
24 Nov 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
23 Nov 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
22 Nov 2006	MYR	2.279	2.2977	2.2603	2.2977	2.2977	+0.037 (+1.65%)	17,926,307
21 Nov 2006	MYR	2.2977	2.3163	2.2603	2.2603	2.2603	-0.037 (-1.63%)	10,516,010
20 Nov 2006	MYR	2.335	2.335	2.279	2.2977	2.2977	-0.019 (-0.80%)	12,514,930