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 2006	MYR	2.279	2.279	2.2603	2.2603	2.2603	-0.019 (-0.82%)	1,783,717
20 Apr 2006	MYR	2.2603	2.279	2.2603	2.279	2.279	0.0 (0.0%)	1,730,987
19 Apr 2006	MYR	2.279	2.2977	2.2603	2.279	2.279	-0.019 (-0.81%)	3,916,469
18 Apr 2006	MYR	2.279	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	6,027,541
17 Apr 2006	MYR	2.279	2.2977	2.2603	2.2977	2.2977	0.0 (0.0%)	3,415,401
14 Apr 2006	MYR	2.2977	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	2,450,202
13 Apr 2006	MYR	2.2977	2.2977	2.279	2.2977	2.2977	-0.019 (-0.80%)	3,168,614
12 Apr 2006	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	4,120,162
11 Apr 2006	MYR	2.3163	2.3163	2.3163	2.3163	2.3163	0.0 (0.0%)	0
10 Apr 2006	MYR	2.279	2.3163	2.279	2.3163	2.3163	+0.019 (+0.81%)	2,210,642
7 Apr 2006	MYR	2.2977	2.2977	2.279	2.2977	2.2977	+0.019 (+0.82%)	3,040,403
6 Apr 2006	MYR	2.2977	2.2977	2.279	2.279	2.279	-0.019 (-0.81%)	5,221,335
5 Apr 2006	MYR	2.279	2.3163	2.279	2.2977	2.2977	0.0 (0.0%)	5,088,841
4 Apr 2006	MYR	2.2603	2.2977	2.2603	2.2977	2.2977	+0.019 (+0.82%)	5,731,504
3 Apr 2006	MYR	2.279	2.279	2.2603	2.279	2.279	0.0 (0.0%)	4,290,397
31 Mar 2006	MYR	2.279	2.279	2.2416	2.279	2.279	0.0 (0.0%)	4,065,023
30 Mar 2006	MYR	2.279	2.2977	2.279	2.279	2.279	-0.019 (-0.81%)	3,444,309
29 Mar 2006	MYR	2.279	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	5,664,320
28 Mar 2006	MYR	2.2977	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	1,580,024
27 Mar 2006	MYR	2.279	2.2977	2.2603	2.2977	2.2977	0.0 (0.0%)	1,355,989
24 Mar 2006	MYR	2.2603	2.2977	2.2603	2.2977	2.2977	+0.019 (+0.82%)	3,137,565
23 Mar 2006	MYR	2.2977	2.2977	2.2603	2.279	2.279	0.0 (0.0%)	4,109,188
22 Mar 2006	MYR	2.2603	2.2977	2.2603	2.279	2.279	+0.019 (+0.83%)	4,029,692
21 Mar 2006	MYR	2.279	2.279	2.2603	2.2603	2.2603	0.0 (0.0%)	2,246,777
20 Mar 2006	MYR	2.2603	2.279	2.2603	2.2603	2.2603	-0.019 (-0.82%)	3,996,769
17 Mar 2006	MYR	2.279	2.279	2.2603	2.279	2.279	+0.019 (+0.83%)	3,522,735
16 Mar 2006	MYR	2.279	2.279	2.2603	2.2603	2.2603	0.0 (0.0%)	2,528,628
15 Mar 2006	MYR	2.279	2.279	2.2603	2.2603	2.2603	-0.019 (-0.82%)	3,210,905
14 Mar 2006	MYR	2.2603	2.279	2.2603	2.279	2.279	0.0 (0.0%)	4,000,516
13 Mar 2006	MYR	2.279	2.279	2.2603	2.279	2.279	0.0 (0.0%)	1,756,148