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
20 Sep 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	6,052,166
17 Sep 2004	MYR	2.1295	2.1856	2.1295	2.1482	2.1482	0.0 (0.0%)	5,384,075
16 Sep 2004	MYR	2.1109	2.1669	2.1109	2.1482	2.1482	+0.037 (+1.77%)	12,098,979
15 Sep 2004	MYR	2.1295	2.1482	2.0922	2.1109	2.1109	-0.019 (-0.87%)	5,486,591
14 Sep 2004	MYR	2.1482	2.1482	2.1295	2.1295	2.1295	-0.019 (-0.87%)	6,951,787
13 Sep 2004	MYR	2.1109	2.1856	2.1109	2.1482	2.1482	+0.037 (+1.77%)	14,932,478
10 Sep 2004	MYR	2.0735	2.1295	2.0735	2.1109	2.1109	+0.037 (+1.80%)	10,234,695
9 Sep 2004	MYR	2.0735	2.0922	2.0548	2.0735	2.0735	0.0 (0.0%)	4,677,975
8 Sep 2004	MYR	2.0735	2.0735	2.0548	2.0735	2.0735	+0.019 (+0.91%)	6,919,400
7 Sep 2004	MYR	2.0548	2.0735	2.0548	2.0548	2.0548	0.0 (0.0%)	7,540,382
6 Sep 2004	MYR	2.0922	2.0922	2.0361	2.0548	2.0548	-0.019 (-0.90%)	8,289,843
3 Sep 2004	MYR	2.0548	2.0735	2.0361	2.0735	2.0735	+0.019 (+0.91%)	6,591,243
2 Sep 2004	MYR	2.0548	2.0735	2.0361	2.0548	2.0548	0.0 (0.0%)	16,531,774
1 Sep 2004	MYR	2.0548	2.0548	2.0361	2.0548	2.0548	-0.019 (-0.90%)	8,829,455
31 Aug 2004	MYR	2.0735	2.0735	2.0735	2.0735	2.0735	0.0 (0.0%)	0
30 Aug 2004	MYR	2.0735	2.0735	2.0361	2.0735	2.0735	+0.019 (+0.91%)	4,071,180
27 Aug 2004	MYR	2.0548	2.0735	2.0548	2.0548	2.0548	-0.019 (-0.90%)	5,260,949
26 Aug 2004	MYR	2.0735	2.0922	2.0361	2.0735	2.0735	0.0 (0.0%)	5,045,479
25 Aug 2004	MYR	2.0735	2.0735	2.0175	2.0735	2.0735	+0.019 (+0.91%)	4,180,387
24 Aug 2004	MYR	2.0735	2.0922	2.0548	2.0548	2.0548	-0.019 (-0.90%)	2,825,736
23 Aug 2004	MYR	2.0735	2.0922	2.0735	2.0735	2.0735	0.0 (0.0%)	4,953,670
20 Aug 2004	MYR	2.0548	2.0735	2.0548	2.0735	2.0735	+0.019 (+0.91%)	2,581,358
19 Aug 2004	MYR	2.0735	2.0922	2.0548	2.0548	2.0548	-0.019 (-0.90%)	948,336
18 Aug 2004	MYR	2.0548	2.0922	2.0548	2.0735	2.0735	+0.019 (+0.91%)	2,473,221
17 Aug 2004	MYR	2.0175	2.0548	2.0175	2.0548	2.0548	+0.019 (+0.92%)	925,049
16 Aug 2004	MYR	2.0175	2.0361	2.0175	2.0361	2.0361	+0.019 (+0.92%)	2,481,251
13 Aug 2004	MYR	2.0735	2.0735	2.0175	2.0175	2.0175	-0.037 (-1.82%)	3,123,647
12 Aug 2004	MYR	2.0735	2.0735	2.0548	2.0548	2.0548	-0.019 (-0.90%)	2,909,247
11 Aug 2004	MYR	2.0735	2.0735	2.0735	2.0735	2.0735	-0.019 (-0.89%)	677,727
10 Aug 2004	MYR	2.0735	2.0922	2.0735	2.0922	2.0922	+0.019 (+0.90%)	1,708,503