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
9 Aug 2004	MYR	2.0922	2.1109	2.0735	2.0735	2.0735	-0.019 (-0.89%)	3,950,730
6 Aug 2004	MYR	2.0922	2.1109	2.0922	2.0922	2.0922	0.0 (0.0%)	3,435,744
5 Aug 2004	MYR	2.0922	2.0922	2.0735	2.0922	2.0922	0.0 (0.0%)	2,872,042
4 Aug 2004	MYR	2.1109	2.1109	2.0922	2.0922	2.0922	-0.019 (-0.89%)	2,886,763
3 Aug 2004	MYR	2.1109	2.1295	2.0922	2.1109	2.1109	+0.019 (+0.89%)	9,040,375
2 Aug 2004	MYR	2.0922	2.1109	2.0922	2.0922	2.0922	0.0 (0.0%)	9,827,844
30 Jul 2004	MYR	2.0548	2.1109	2.0548	2.0922	2.0922	+0.019 (+0.90%)	5,764,694
29 Jul 2004	MYR	2.0735	2.0735	2.0548	2.0735	2.0735	-0.019 (-0.89%)	1,388,644
28 Jul 2004	MYR	2.0922	2.0922	2.0548	2.0922	2.0922	0.0 (0.0%)	5,613,464
27 Jul 2004	MYR	2.0922	2.0922	2.0735	2.0922	2.0922	0.0 (0.0%)	2,802,181
26 Jul 2004	MYR	2.0922	2.0922	2.0735	2.0922	2.0922	0.0 (0.0%)	1,423,440
23 Jul 2004	MYR	2.0735	2.0922	2.0735	2.0922	2.0922	+0.019 (+0.90%)	3,058,336
22 Jul 2004	MYR	2.0548	2.0922	2.0548	2.0735	2.0735	0.0 (0.0%)	3,938,953
21 Jul 2004	MYR	2.0735	2.0735	2.0548	2.0735	2.0735	+0.019 (+0.91%)	870,445
20 Jul 2004	MYR	2.0735	2.0735	2.0548	2.0548	2.0548	-0.019 (-0.90%)	645,874
19 Jul 2004	MYR	2.0735	2.0922	2.0548	2.0735	2.0735	+0.019 (+0.91%)	433,081
16 Jul 2004	MYR	2.0735	2.0922	2.0548	2.0548	2.0548	-0.019 (-0.90%)	1,650,420
15 Jul 2004	MYR	2.0735	2.0922	2.0548	2.0735	2.0735	-0.019 (-0.89%)	784,525
14 Jul 2004	MYR	2.0922	2.0922	2.0548	2.0922	2.0922	0.0 (0.0%)	1,942,978
13 Jul 2004	MYR	2.0922	2.1109	2.0735	2.0922	2.0922	-0.037 (-1.75%)	2,119,904
12 Jul 2004	MYR	2.1295	2.1295	2.0922	2.1295	2.1295	0.0 (0.0%)	6,993,810
9 Jul 2004	MYR	2.0922	2.1295	2.0735	2.1295	2.1295	+0.019 (+0.88%)	2,417,547
8 Jul 2004	MYR	2.1109	2.1109	2.0922	2.1109	2.1109	0.0 (0.0%)	2,979,643
7 Jul 2004	MYR	2.0922	2.1109	2.0735	2.1109	2.1109	0.0 (0.0%)	10,564,725
6 Jul 2004	MYR	2.0922	2.1109	2.0922	2.1109	2.1109	+0.019 (+0.89%)	3,842,059
5 Jul 2004	MYR	2.0735	2.1109	2.0735	2.0922	2.0922	0.0 (0.0%)	7,751,837
2 Jul 2004	MYR	2.0735	2.0922	2.0548	2.0922	2.0922	+0.019 (+0.90%)	3,190,027
1 Jul 2004	MYR	2.0548	2.0922	2.0548	2.0735	2.0735	0.0 (0.0%)	1,838,856
30 Jun 2004	MYR	2.0548	2.0922	2.0548	2.0735	2.0735	+0.019 (+0.91%)	5,922,349
29 Jun 2004	MYR	2.0548	2.0922	2.0548	2.0548	2.0548	0.0 (0.0%)	1,075,476