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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Jun 2005	MYR	2.2043	2.2229	2.1856	2.2043	2.2043	-0.019 (-0.84%)	2,231,252
15 Jun 2005	MYR	2.2229	2.2229	2.2043	2.2229	2.2229	+0.019 (+0.84%)	2,002,934
14 Jun 2005	MYR	2.2229	2.2229	2.2043	2.2043	2.2043	0.0 (0.0%)	963,057
13 Jun 2005	MYR	2.2043	2.2229	2.1856	2.2043	2.2043	0.0 (0.0%)	2,806,999
10 Jun 2005	MYR	2.2043	2.2229	2.2043	2.2043	2.2043	0.0 (0.0%)	6,050,828
9 Jun 2005	MYR	2.1856	2.2043	2.1669	2.2043	2.2043	0.0 (0.0%)	6,503,984
8 Jun 2005	MYR	2.1856	2.2229	2.1669	2.2043	2.2043	0.0 (0.0%)	5,897,723
7 Jun 2005	MYR	2.1669	2.2043	2.1669	2.2043	2.2043	+0.037 (+1.73%)	2,323,597
6 Jun 2005	MYR	2.1669	2.1856	2.1669	2.1669	2.1669	0.0 (0.0%)	2,286,927
3 Jun 2005	MYR	2.1856	2.2043	2.1669	2.1669	2.1669	-0.019 (-0.86%)	2,826,271
2 Jun 2005	MYR	2.1669	2.1856	2.1482	2.1856	2.1856	+0.019 (+0.86%)	2,737,406
1 Jun 2005	MYR	2.1669	2.1669	2.1482	2.1669	2.1669	0.0 (0.0%)	2,870,703
31 May 2005	MYR	2.1669	2.2229	2.1482	2.1669	2.1669	+0.019 (+0.87%)	9,361,840
30 May 2005	MYR	2.1295	2.1856	2.1295	2.1482	2.1482	0.0 (0.0%)	1,946,190
27 May 2005	MYR	2.1295	2.1482	2.1295	2.1482	2.1482	+0.019 (+0.88%)	4,084,295
26 May 2005	MYR	2.1109	2.1295	2.1109	2.1295	2.1295	0.0 (0.0%)	6,628,180
25 May 2005	MYR	2.1669	2.1669	2.1109	2.1295	2.1295	-0.037 (-1.73%)	19,716,181
24 May 2005	MYR	2.1856	2.2043	2.1669	2.1669	2.1669	-0.037 (-1.70%)	9,079,989
20 May 2005	MYR	2.2043	2.2229	2.1856	2.2043	2.2043	-0.019 (-0.84%)	1,884,627
19 May 2005	MYR	2.2043	2.2416	2.2043	2.2229	2.2229	+0.019 (+0.84%)	1,054,866
18 May 2005	MYR	2.1856	2.2043	2.1856	2.2043	2.2043	0.0 (0.0%)	3,641,042
17 May 2005	MYR	2.1856	2.2043	2.1856	2.2043	2.2043	0.0 (0.0%)	1,603,846
16 May 2005	MYR	2.2043	2.2229	2.1856	2.2043	2.2043	0.0 (0.0%)	423,177
13 May 2005	MYR	2.2043	2.2043	2.1669	2.2043	2.2043	0.0 (0.0%)	3,528,623
12 May 2005	MYR	2.2229	2.2416	2.2043	2.2043	2.2043	-0.037 (-1.66%)	2,175,043
11 May 2005	MYR	2.2416	2.2416	2.2043	2.2416	2.2416	-0.019 (-0.83%)	2,428,254
10 May 2005	MYR	2.2416	2.2603	2.2043	2.2603	2.2603	0.0 (0.0%)	2,929,322
9 May 2005	MYR	2.2229	2.2603	2.2229	2.2603	2.2603	+0.037 (+1.68%)	6,419,670
6 May 2005	MYR	2.2043	2.2416	2.2043	2.2229	2.2229	-0.019 (-0.83%)	2,580,287
5 May 2005	MYR	2.2229	2.2416	2.2043	2.2416	2.2416	+0.019 (+0.84%)	946,194