Sime Darby Bhd Recent Share Price (KLSE:4197)

24 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
29 Jan 2021	MYR	2.22	2.24	2.16	2.2	2.2	-0.05 (-2.22%)	8,862,100
27 Jan 2021	MYR	2.24	2.26	2.23	2.25	2.25	+0.02 (+0.90%)	4,662,900
26 Jan 2021	MYR	2.25	2.26	2.22	2.23	2.23	0.0 (0.0%)	7,989,700
25 Jan 2021	MYR	2.27	2.29	2.21	2.23	2.23	-0.03 (-1.33%)	5,054,600
22 Jan 2021	MYR	2.35	2.35	2.26	2.26	2.26	-0.08 (-3.42%)	4,681,100
21 Jan 2021	MYR	2.35	2.39	2.33	2.34	2.34	-0.01 (-0.43%)	7,107,100
20 Jan 2021	MYR	2.3	2.4	2.28	2.35	2.35	+0.07 (+3.07%)	5,366,100
19 Jan 2021	MYR	2.32	2.32	2.28	2.28	2.28	-0.01 (-0.44%)	2,646,200
18 Jan 2021	MYR	2.31	2.31	2.27	2.29	2.29	-0.02 (-0.87%)	2,076,900
15 Jan 2021	MYR	2.3	2.33	2.29	2.31	2.31	+0.01 (+0.43%)	2,139,100
14 Jan 2021	MYR	2.29	2.36	2.28	2.3	2.3	+0.01 (+0.44%)	6,517,300
13 Jan 2021	MYR	2.26	2.32	2.25	2.29	2.29	+0.04 (+1.78%)	6,522,300
12 Jan 2021	MYR	2.29	2.34	2.24	2.25	2.25	-0.03 (-1.32%)	4,291,900
11 Jan 2021	MYR	2.28	2.32	2.28	2.28	2.28	-0.02 (-0.87%)	4,266,000
8 Jan 2021	MYR	2.33	2.33	2.29	2.3	2.3	-0.03 (-1.29%)	5,120,800
7 Jan 2021	MYR	2.32	2.34	2.28	2.33	2.33	+0.01 (+0.43%)	6,091,500
6 Jan 2021	MYR	2.35	2.35	2.3	2.32	2.32	-0.02 (-0.85%)	2,283,800
5 Jan 2021	MYR	2.31	2.34	2.28	2.34	2.34	+0.04 (+1.74%)	1,903,100
4 Jan 2021	MYR	2.33	2.35	2.29	2.3	2.3	-0.01 (-0.43%)	2,614,800
31 Dec 2020	MYR	2.35	2.35	2.29	2.31	2.31	-0.04 (-1.70%)	3,087,900
30 Dec 2020	MYR	2.3	2.35	2.29	2.35	2.35	+0.05 (+2.17%)	3,220,400
29 Dec 2020	MYR	2.28	2.31	2.24	2.3	2.3	+0.01 (+0.44%)	3,851,400
28 Dec 2020	MYR	2.24	2.29	2.24	2.29	2.29	+0.06 (+2.69%)	1,202,000
24 Dec 2020	MYR	2.23	2.25	2.23	2.23	2.23	0.0 (0.0%)	1,636,200
23 Dec 2020	MYR	2.24	2.27	2.23	2.23	2.23	-0.01 (-0.45%)	2,098,700
22 Dec 2020	MYR	2.26	2.27	2.22	2.24	2.24	-0.02 (-0.88%)	2,475,400
21 Dec 2020	MYR	2.28	2.28	2.25	2.26	2.26	-0.02 (-0.88%)	2,129,800
18 Dec 2020	MYR	2.34	2.34	2.28	2.28	2.28	-0.04 (-1.72%)	5,425,500
17 Dec 2020	MYR	2.3	2.35	2.29	2.32	2.32	+0.03 (+1.31%)	5,445,700
16 Dec 2020	MYR	2.35	2.37	2.29	2.29	2.29	-0.04 (-1.72%)	7,578,700