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
25 Aug 2006	MYR	2.1669	2.1856	2.1482	2.1669	2.1669	+0.019 (+0.87%)	2,250,257
24 Aug 2006	MYR	2.1669	2.1669	2.1482	2.1482	2.1482	0.0 (0.0%)	700,210
23 Aug 2006	MYR	2.1482	2.1669	2.1295	2.1482	2.1482	0.0 (0.0%)	1,241,696
22 Aug 2006	MYR	2.1482	2.1856	2.1482	2.1482	2.1482	0.0 (0.0%)	4,131,939
21 Aug 2006	MYR	2.1482	2.1669	2.1482	2.1482	2.1482	0.0 (0.0%)	1,415,946
18 Aug 2006	MYR	2.1482	2.1669	2.1295	2.1482	2.1482	0.0 (0.0%)	1,840,730
17 Aug 2006	MYR	2.1482	2.1482	2.1295	2.1482	2.1482	+0.019 (+0.88%)	2,672,899
16 Aug 2006	MYR	2.1669	2.1669	2.1109	2.1295	2.1295	0.0 (0.0%)	2,873,915
15 Aug 2006	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	3,271,665
14 Aug 2006	MYR	2.1482	2.1669	2.1295	2.1482	2.1482	0.0 (0.0%)	2,019,262
11 Aug 2006	MYR	2.1109	2.1482	2.1109	2.1482	2.1482	+0.037 (+1.77%)	7,054,035
10 Aug 2006	MYR	2.1109	2.1295	2.1109	2.1109	2.1109	0.0 (0.0%)	2,743,295
9 Aug 2006	MYR	2.1109	2.1109	2.0922	2.1109	2.1109	+0.019 (+0.89%)	992,233
8 Aug 2006	MYR	2.0922	2.1295	2.0735	2.0922	2.0922	+0.019 (+0.90%)	2,029,433
7 Aug 2006	MYR	2.1109	2.1295	2.0735	2.0735	2.0735	-0.056 (-2.63%)	1,441,106
4 Aug 2006	MYR	2.1109	2.1295	2.0922	2.1295	2.1295	+0.019 (+0.88%)	2,809,944
3 Aug 2006	MYR	2.1109	2.1109	2.1109	2.1109	2.1109	0.0 (0.0%)	2,851,432
2 Aug 2006	MYR	2.0922	2.1109	2.0922	2.1109	2.1109	+0.019 (+0.89%)	2,559,142
1 Aug 2006	MYR	2.0735	2.1109	2.0735	2.0922	2.0922	0.0 (0.0%)	1,017,661
31 Jul 2006	MYR	2.1109	2.1295	2.0735	2.0922	2.0922	-0.019 (-0.89%)	3,163,529
28 Jul 2006	MYR	2.1109	2.1295	2.0735	2.1109	2.1109	0.0 (0.0%)	1,365,089
27 Jul 2006	MYR	2.1109	2.1295	2.1109	2.1109	2.1109	0.0 (0.0%)	3,765,239
26 Jul 2006	MYR	2.0548	2.1109	2.0548	2.1109	2.1109	+0.056 (+2.73%)	1,971,350
25 Jul 2006	MYR	2.0922	2.0922	2.0361	2.0548	2.0548	0.0 (0.0%)	7,853,549
24 Jul 2006	MYR	2.0735	2.0735	2.0548	2.0548	2.0548	0.0 (0.0%)	2,812,888
21 Jul 2006	MYR	2.0548	2.0735	2.0548	2.0548	2.0548	0.0 (0.0%)	1,454,489
20 Jul 2006	MYR	2.0735	2.0922	2.0548	2.0548	2.0548	+0.019 (+0.92%)	1,642,658
19 Jul 2006	MYR	2.0361	2.0922	2.0361	2.0361	2.0361	-0.019 (-0.91%)	4,420,482
18 Jul 2006	MYR	2.0361	2.0735	2.0361	2.0548	2.0548	+0.037 (+1.85%)	3,969
17 Jul 2006	MYR	2.0361	2.0548	2.0175	2.0175	2.0175	-0.037 (-1.82%)	4,994,087