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
17 Nov 2006	MYR	2.335	2.3537	2.3163	2.3163	2.3163	-0.019 (-0.80%)	2,350,096
16 Nov 2006	MYR	2.3537	2.3537	2.2977	2.335	2.335	-0.019 (-0.79%)	6,279,413
15 Nov 2006	MYR	2.3724	2.3911	2.2977	2.3537	2.3537	-0.075 (-3.08%)	5,230,435
14 Nov 2006	MYR	2.4097	2.4284	2.4097	2.4284	2.4284	0.0 (0.0%)	3,528,623
13 Nov 2006	MYR	2.4097	2.4658	2.3911	2.4284	2.4284	+0.019 (+0.78%)	6,785,567
10 Nov 2006	MYR	2.3911	2.4284	2.3724	2.4097	2.4097	+0.019 (+0.78%)	7,658,154
9 Nov 2006	MYR	2.4097	2.4284	2.3911	2.3911	2.3911	-0.019 (-0.77%)	3,785,581
8 Nov 2006	MYR	2.3537	2.4471	2.3537	2.4097	2.4097	+0.056 (+2.38%)	14,923,110
7 Nov 2006	MYR	2.2977	2.3537	2.2977	2.3537	2.3537	+0.056 (+2.44%)	7,965,166
6 Nov 2006	MYR	2.3163	2.3163	2.2977	2.2977	2.2977	0.0 (0.0%)	4,000,784
3 Nov 2006	MYR	2.3163	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	4,510,953
2 Nov 2006	MYR	2.279	2.3163	2.279	2.3163	2.3163	+0.037 (+1.64%)	9,046,531
1 Nov 2006	MYR	2.279	2.3163	2.279	2.279	2.279	-0.019 (-0.81%)	7,038,778
31 Oct 2006	MYR	2.2977	2.3163	2.279	2.2977	2.2977	0.0 (0.0%)	13,076,223
30 Oct 2006	MYR	2.2977	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	2,629,270
27 Oct 2006	MYR	2.279	2.3163	2.279	2.2977	2.2977	0.0 (0.0%)	3,048,968
26 Oct 2006	MYR	2.279	2.2977	2.2603	2.2977	2.2977	0.0 (0.0%)	3,482,585
25 Oct 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
24 Oct 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
23 Oct 2006	MYR	2.2977	2.2977	2.2977	2.2977	2.2977	0.0 (0.0%)	0
20 Oct 2006	MYR	2.279	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	3,512,296
19 Oct 2006	MYR	2.2977	2.3163	2.279	2.2977	2.2977	+0.019 (+0.82%)	7,072,236
18 Oct 2006	MYR	2.2977	2.2977	2.279	2.279	2.279	-0.019 (-0.81%)	2,719,741
17 Oct 2006	MYR	2.2977	2.3163	2.279	2.2977	2.2977	0.0 (0.0%)	6,355,698
16 Oct 2006	MYR	2.2603	2.2977	2.2603	2.2977	2.2977	+0.037 (+1.65%)	4,137,560
13 Oct 2006	MYR	2.2603	2.2977	2.2603	2.2603	2.2603	0.0 (0.0%)	7,358,370
12 Oct 2006	MYR	2.2416	2.2603	2.2416	2.2603	2.2603	0.0 (0.0%)	5,790,658
11 Oct 2006	MYR	2.2603	2.2603	2.2416	2.2603	2.2603	0.0 (0.0%)	3,392,917
10 Oct 2006	MYR	2.2416	2.2603	2.2416	2.2603	2.2603	+0.019 (+0.83%)	1,847,957
9 Oct 2006	MYR	2.2603	2.2603	2.2416	2.2416	2.2416	0.0 (0.0%)	4,885,148