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
27 Jan 2006	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	4,731,508
26 Jan 2006	MYR	2.3163	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	3,178,785
25 Jan 2006	MYR	2.3163	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	2,440,031
24 Jan 2006	MYR	2.3163	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	4,422,623
23 Jan 2006	MYR	2.279	2.3163	2.279	2.3163	2.3163	0.0 (0.0%)	1,331,364
20 Jan 2006	MYR	2.3163	2.335	2.2977	2.3163	2.3163	0.0 (0.0%)	3,828,140
19 Jan 2006	MYR	2.3163	2.335	2.2977	2.3163	2.3163	0.0 (0.0%)	4,071,983
18 Jan 2006	MYR	2.2977	2.335	2.2977	2.3163	2.3163	+0.019 (+0.81%)	3,640,775
17 Jan 2006	MYR	2.2977	2.3163	2.2977	2.2977	2.2977	0.0 (0.0%)	2,864,815
16 Jan 2006	MYR	2.2977	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	3,393,720
13 Jan 2006	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	2,510,427
12 Jan 2006	MYR	2.3163	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	5,145,586
11 Jan 2006	MYR	2.3163	2.335	2.2977	2.3163	2.3163	-0.019 (-0.80%)	4,016,576
10 Jan 2006	MYR	2.335	2.335	2.335	2.335	2.335	0.0 (0.0%)	0
9 Jan 2006	MYR	2.335	2.335	2.3163	2.335	2.335	0.0 (0.0%)	11,359,154
6 Jan 2006	MYR	2.3163	2.335	2.3163	2.335	2.335	+0.019 (+0.81%)	2,831,892
5 Jan 2006	MYR	2.2977	2.335	2.279	2.3163	2.3163	+0.019 (+0.81%)	7,838,828
4 Jan 2006	MYR	2.2977	2.3163	2.279	2.2977	2.2977	-0.019 (-0.80%)	3,058,604
3 Jan 2006	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	+0.019 (+0.81%)	1,895,869
30 Dec 2005	MYR	2.3163	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	3,789,596
29 Dec 2005	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	2,644,259
28 Dec 2005	MYR	2.2977	2.3163	2.279	2.3163	2.3163	+0.019 (+0.81%)	8,466,769
27 Dec 2005	MYR	2.2977	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	1,882,753
23 Dec 2005	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	972,158
22 Dec 2005	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	+0.019 (+0.81%)	2,278,897
21 Dec 2005	MYR	2.2977	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	1,663,268
20 Dec 2005	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	3,292,543
19 Dec 2005	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	0.0 (0.0%)	2,130,878
16 Dec 2005	MYR	2.2977	2.3163	2.2977	2.3163	2.3163	+0.019 (+0.81%)	3,220,006
15 Dec 2005	MYR	2.2977	2.3163	2.279	2.2977	2.2977	0.0 (0.0%)	5,453,935