Sime Darby Bhd Recent Share Price (KLSE:4197)

22 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
13 Sep 2005	MYR	2.2977	2.2977	2.279	2.279	2.279	0.0 (0.0%)	3,239,010
12 Sep 2005	MYR	2.279	2.2977	2.2603	2.279	2.279	-0.019 (-0.81%)	7,263,081
9 Sep 2005	MYR	2.279	2.2977	2.279	2.2977	2.2977	+0.019 (+0.82%)	1,620,709
8 Sep 2005	MYR	2.2977	2.2977	2.279	2.279	2.279	-0.019 (-0.81%)	1,015,252
7 Sep 2005	MYR	2.2977	2.2977	2.279	2.2977	2.2977	0.0 (0.0%)	1,664,606
6 Sep 2005	MYR	2.279	2.2977	2.279	2.2977	2.2977	+0.037 (+1.65%)	1,839,927
5 Sep 2005	MYR	2.2603	2.2977	2.2603	2.2603	2.2603	-0.019 (-0.82%)	5,830,272
2 Sep 2005	MYR	2.2603	2.279	2.2603	2.279	2.279	0.0 (0.0%)	2,576,540
1 Sep 2005	MYR	2.2416	2.279	2.2416	2.279	2.279	+0.019 (+0.83%)	4,768,714
30 Aug 2005	MYR	2.2603	2.279	2.2416	2.2603	2.2603	-0.019 (-0.82%)	5,200,992
29 Aug 2005	MYR	2.2603	2.279	2.2603	2.279	2.279	-0.019 (-0.81%)	5,193,765
26 Aug 2005	MYR	2.2603	2.2977	2.2603	2.2977	2.2977	+0.019 (+0.82%)	3,630,871
25 Aug 2005	MYR	2.2603	2.279	2.2603	2.279	2.279	0.0 (0.0%)	1,975,633
24 Aug 2005	MYR	2.279	2.279	2.2603	2.279	2.279	0.0 (0.0%)	2,386,230
23 Aug 2005	MYR	2.2603	2.279	2.2603	2.279	2.279	+0.019 (+0.83%)	3,340,187
22 Aug 2005	MYR	2.279	2.279	2.2603	2.2603	2.2603	-0.019 (-0.82%)	853,047
19 Aug 2005	MYR	2.279	2.279	2.2603	2.279	2.279	+0.019 (+0.83%)	2,682,803
18 Aug 2005	MYR	2.279	2.2977	2.2603	2.2603	2.2603	-0.019 (-0.82%)	848,497
17 Aug 2005	MYR	2.2603	2.279	2.2416	2.279	2.279	+0.037 (+1.67%)	4,045,751
16 Aug 2005	MYR	2.279	2.279	2.2229	2.2416	2.2416	-0.037 (-1.64%)	5,854,897
15 Aug 2005	MYR	2.2977	2.2977	2.2603	2.279	2.279	-0.019 (-0.81%)	2,854,911
12 Aug 2005	MYR	2.2977	2.3163	2.279	2.2977	2.2977	0.0 (0.0%)	1,771,137
11 Aug 2005	MYR	2.3163	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	3,582,156
10 Aug 2005	MYR	2.3163	2.335	2.3163	2.3163	2.3163	0.0 (0.0%)	3,620,165
9 Aug 2005	MYR	2.335	2.335	2.3163	2.3163	2.3163	-0.019 (-0.80%)	1,458,237
8 Aug 2005	MYR	2.335	2.3537	2.335	2.335	2.335	0.0 (0.0%)	3,901,213
5 Aug 2005	MYR	2.3537	2.3537	2.3163	2.335	2.335	0.0 (0.0%)	2,805,393
4 Aug 2005	MYR	2.3163	2.3537	2.3163	2.335	2.335	+0.019 (+0.81%)	6,204,467
3 Aug 2005	MYR	2.2977	2.3537	2.2977	2.3163	2.3163	+0.019 (+0.81%)	8,603,011
2 Aug 2005	MYR	2.3163	2.3163	2.2977	2.2977	2.2977	-0.019 (-0.80%)	3,726,427