Sime Darby Property Bhd Recent Share Price (KLSE:5288)

2 Followers KLSE:5288 - Sime Darby Property Bhd Sime Darby Property Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Mar 2020	MYR	0.735	0.735	0.725	0.735	0.735	-0.005 (-0.68%)	3,095,200
5 Mar 2020	MYR	0.75	0.755	0.74	0.74	0.74	-0.015 (-1.99%)	1,702,400
4 Mar 2020	MYR	0.78	0.78	0.755	0.755	0.755	-0.015 (-1.95%)	2,360,500
3 Mar 2020	MYR	0.75	0.77	0.75	0.77	0.77	+0.02 (+2.67%)	3,328,200
2 Mar 2020	MYR	0.76	0.76	0.745	0.75	0.75	-0.025 (-3.23%)	2,148,800
28 Feb 2020	MYR	0.76	0.775	0.75	0.775	0.775	+0.01 (+1.31%)	5,124,300
27 Feb 2020	MYR	0.77	0.78	0.76	0.765	0.765	+0.005 (+0.66%)	3,637,800
26 Feb 2020	MYR	0.765	0.77	0.76	0.76	0.76	-0.005 (-0.65%)	1,560,400
25 Feb 2020	MYR	0.755	0.78	0.75	0.765	0.765	+0.005 (+0.66%)	3,617,500
24 Feb 2020	MYR	0.785	0.79	0.76	0.76	0.76	-0.04 (-5%)	4,666,200
21 Feb 2020	MYR	0.805	0.805	0.795	0.8	0.8	0.0 (0.0%)	8,290,300
20 Feb 2020	MYR	0.795	0.81	0.795	0.8	0.8	0.0 (0.0%)	660,300
19 Feb 2020	MYR	0.795	0.805	0.785	0.8	0.8	0.0 (0.0%)	2,127,300
18 Feb 2020	MYR	0.785	0.8	0.78	0.8	0.8	+0.01 (+1.27%)	3,654,300
17 Feb 2020	MYR	0.8	0.805	0.79	0.79	0.79	-0.005 (-0.63%)	4,753,600
14 Feb 2020	MYR	0.81	0.815	0.79	0.795	0.795	-0.01 (-1.24%)	5,599,600
13 Feb 2020	MYR	0.785	0.805	0.785	0.805	0.805	+0.015 (+1.90%)	4,369,900
12 Feb 2020	MYR	0.79	0.795	0.78	0.79	0.79	+0.005 (+0.64%)	2,315,600
11 Feb 2020	MYR	0.78	0.79	0.78	0.785	0.785	+0.01 (+1.29%)	3,164,400
10 Feb 2020	MYR	0.78	0.795	0.775	0.775	0.775	-0.005 (-0.64%)	2,153,100
7 Feb 2020	MYR	0.77	0.785	0.77	0.78	0.78	+0.01 (+1.30%)	1,981,700
6 Feb 2020	MYR	0.76	0.785	0.755	0.77	0.77	+0.015 (+1.99%)	8,748,000
5 Feb 2020	MYR	0.76	0.76	0.75	0.755	0.755	+0.005 (+0.67%)	7,733,500
4 Feb 2020	MYR	0.76	0.78	0.75	0.75	0.75	-0.015 (-1.96%)	5,794,300
3 Feb 2020	MYR	0.78	0.78	0.76	0.765	0.765	-0.015 (-1.92%)	3,647,600
31 Jan 2020	MYR	0.805	0.82	0.775	0.78	0.78	-0.035 (-4.29%)	11,505,000
30 Jan 2020	MYR	0.81	0.825	0.81	0.815	0.815	-0.005 (-0.61%)	4,248,900
29 Jan 2020	MYR	0.815	0.825	0.805	0.82	0.82	+0.005 (+0.61%)	683,900
28 Jan 2020	MYR	0.82	0.83	0.8	0.815	0.815	-0.005 (-0.61%)	1,655,300
24 Jan 2020	MYR	0.815	0.825	0.815	0.82	0.82	-0.005 (-0.61%)	341,100