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
3 Nov 2004	MYR	2.1669	2.1856	2.1482	2.1669	2.1669	0.0 (0.0%)	5,596,333
2 Nov 2004	MYR	2.1669	2.1856	2.1482	2.1669	2.1669	+0.019 (+0.87%)	2,440,834
1 Nov 2004	MYR	2.1482	2.1669	2.1482	2.1482	2.1482	+0.019 (+0.88%)	8,435,185
29 Oct 2004	MYR	2.1295	2.1482	2.1295	2.1295	2.1295	0.0 (0.0%)	5,942,959
28 Oct 2004	MYR	2.1295	2.1295	2.1109	2.1295	2.1295	-0.019 (-0.87%)	1,993,834
27 Oct 2004	MYR	2.1295	2.1482	2.1109	2.1482	2.1482	+0.019 (+0.88%)	4,645,320
26 Oct 2004	MYR	2.1295	2.1482	2.1109	2.1295	2.1295	-0.019 (-0.87%)	3,210,102
25 Oct 2004	MYR	2.1295	2.1482	2.1295	2.1482	2.1482	+0.019 (+0.88%)	3,385,958
22 Oct 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	0.0 (0.0%)	1,052,457
21 Oct 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	3,883,279
20 Oct 2004	MYR	2.1482	2.1482	2.1109	2.1482	2.1482	+0.019 (+0.88%)	4,434,133
19 Oct 2004	MYR	2.1295	2.1482	2.1295	2.1295	2.1295	0.0 (0.0%)	5,898,259
18 Oct 2004	MYR	2.1295	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	3,424,234
15 Oct 2004	MYR	2.1109	2.1482	2.1109	2.1482	2.1482	0.0 (0.0%)	3,526,214
14 Oct 2004	MYR	2.1109	2.1482	2.1109	2.1482	2.1482	+0.019 (+0.88%)	4,220,536
13 Oct 2004	MYR	2.1295	2.1295	2.1109	2.1295	2.1295	0.0 (0.0%)	1,989,284
12 Oct 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	3,636,492
11 Oct 2004	MYR	2.1482	2.1482	2.1295	2.1482	2.1482	+0.019 (+0.88%)	4,287,988
8 Oct 2004	MYR	2.1482	2.1669	2.1295	2.1295	2.1295	0.0 (0.0%)	4,676,637
7 Oct 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	0.0 (0.0%)	4,941,358
6 Oct 2004	MYR	2.1482	2.1669	2.1295	2.1295	2.1295	-0.019 (-0.87%)	6,295,473
5 Oct 2004	MYR	2.1482	2.1669	2.1295	2.1482	2.1482	-0.019 (-0.86%)	3,820,110
4 Oct 2004	MYR	2.1482	2.1669	2.1295	2.1669	2.1669	+0.019 (+0.87%)	4,778,617
1 Oct 2004	MYR	2.1482	2.1669	2.1482	2.1482	2.1482	0.0 (0.0%)	10,912,422
30 Sep 2004	MYR	2.1482	2.1669	2.1295	2.1482	2.1482	+0.019 (+0.88%)	7,402,267
29 Sep 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	3,153,893
28 Sep 2004	MYR	2.1482	2.1482	2.1295	2.1482	2.1482	0.0 (0.0%)	2,669,420
27 Sep 2004	MYR	2.1295	2.1482	2.1109	2.1482	2.1482	+0.019 (+0.88%)	1,749,456
24 Sep 2004	MYR	2.1482	2.1669	2.1295	2.1295	2.1295	-0.037 (-1.73%)	1,836,179
23 Sep 2004	MYR	2.1482	2.1669	2.1482	2.1669	2.1669	0.0 (0.0%)	2,969,739