Sime Darby Property Berhad (SIMEPROP.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

2,553,920,000.00

+1.39

(+0.00%)

At close: 06:07PM EDT

Time period:

02 July 2023 - 02 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 July 2024	1.42	1.47	1.39	1.45	1.45	29,159,200
01 July 2024	1.35	1.41	1.33	1.40	1.40	24,442,900
28 June 2024	1.31	1.34	1.31	1.34	1.34	15,518,700
27 June 2024	1.34	1.35	1.29	1.31	1.31	22,422,900
26 June 2024	1.30	1.36	1.30	1.33	1.33	35,295,400
25 June 2024	1.33	1.36	1.31	1.31	1.31	19,285,400
24 June 2024	1.36	1.38	1.33	1.34	1.34	13,626,700
21 June 2024	1.38	1.40	1.35	1.37	1.37	29,470,600
20 June 2024	1.38	1.40	1.35	1.37	1.37	13,086,000
18 June 2024	1.42	1.44	1.37	1.41	1.41	18,328,600
17 June 2024	-	-	-	-	-	-
14 June 2024	1.41	1.42	1.35	1.40	1.40	23,810,800
13 June 2024	1.40	1.45	1.36	1.39	1.39	20,809,500
12 June 2024	1.35	1.42	1.35	1.39	1.39	24,152,100
11 June 2024	1.33	1.38	1.33	1.34	1.34	20,519,600
10 June 2024	1.36	1.36	1.32	1.32	1.32	18,785,000
07 June 2024	1.32	1.38	1.31	1.36	1.36	32,062,200
06 June 2024	1.24	1.32	1.23	1.30	1.30	48,864,600
05 June 2024	1.24	1.25	1.22	1.24	1.24	16,588,000
04 June 2024	1.24	1.27	1.22	1.24	1.24	20,821,900
03 June 2024	-	-	-	-	-	-
31 May 2024	1.25	1.26	1.21	1.24	1.24	38,120,000
30 May 2024	1.19	1.28	1.15	1.24	1.24	60,955,100
29 May 2024	1.25	1.25	1.19	1.20	1.20	35,195,200
28 May 2024	1.24	1.25	1.20	1.25	1.25	34,695,200
24 May 2024	1.20	1.30	1.19	1.24	1.24	82,855,700
23 May 2024	1.10	1.17	1.09	1.16	1.16	62,541,100
22 May 2024	-	-	-	-	-	-
21 May 2024	1.04	1.09	1.04	1.07	1.07	27,729,200
20 May 2024	1.05	1.06	1.02	1.04	1.04	25,412,400
17 May 2024	1.01	1.05	1.01	1.04	1.04	44,132,900
16 May 2024	1.02	1.03	1.00	1.01	1.01	16,726,600
15 May 2024	1.01	1.03	1.00	1.01	1.01	16,099,900
14 May 2024	1.00	1.02	1.00	1.01	1.01	16,597,600
13 May 2024	1.00	1.01	0.99	1.00	1.00	21,704,600
10 May 2024	1.01	1.02	0.99	1.00	1.00	23,046,500
09 May 2024	1.00	1.01	0.99	1.01	1.01	18,198,300
08 May 2024	1.01	1.03	0.99	1.00	1.00	19,656,500
07 May 2024	0.98	1.02	0.97	1.01	1.01	59,326,900
06 May 2024	0.96	0.98	0.96	0.98	0.98	15,205,900
03 May 2024	0.96	0.97	0.95	0.96	0.96	26,191,900
02 May 2024	0.98	0.99	0.96	0.96	0.96	23,612,800
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.96	0.99	0.96	0.98	0.98	37,625,200
29 Apr 2024	0.93	0.96	0.93	0.96	0.96	35,405,900
26 Apr 2024	0.91	0.93	0.91	0.93	0.93	16,946,200
25 Apr 2024	0.92	0.94	0.90	0.92	0.92	30,408,700
24 Apr 2024	0.91	0.94	0.90	0.92	0.92	33,062,900
23 Apr 2024	0.91	0.91	0.89	0.90	0.90	20,242,300
22 Apr 2024	0.89	0.91	0.89	0.90	0.90	21,199,100
19 Apr 2024	0.89	0.91	0.86	0.89	0.89	34,690,200
18 Apr 2024	0.89	0.90	0.86	0.89	0.89	18,521,800
17 Apr 2024	0.88	0.90	0.87	0.89	0.89	18,695,800
16 Apr 2024	0.89	0.90	0.86	0.88	0.88	54,917,100
15 Apr 2024	0.93	0.94	0.88	0.89	0.89	39,033,300
15 Apr 2024	0.015 Dividend
12 Apr 2024	0.90	0.95	0.90	0.94	0.93	35,545,000
12 Apr 2024	0.015 Dividend
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.92	0.93	0.90	0.90	0.89	14,568,400
08 Apr 2024	0.90	0.92	0.90	0.91	0.90	15,816,900
05 Apr 2024	0.90	0.91	0.89	0.90	0.89	19,942,500
04 Apr 2024	0.89	0.91	0.88	0.90	0.89	18,291,700
03 Apr 2024	0.92	0.92	0.89	0.89	0.88	21,417,200
02 Apr 2024	0.93	0.94	0.90	0.92	0.91	23,656,800
01 Apr 2024	0.92	0.96	0.92	0.93	0.92	43,707,300
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.92	0.94	0.89	0.92	0.91	39,373,500
26 Mar 2024	0.92	0.93	0.90	0.92	0.90	49,774,800
25 Mar 2024	0.89	0.93	0.89	0.92	0.91	51,722,000
22 Mar 2024	0.85	0.88	0.85	0.88	0.87	40,205,200
21 Mar 2024	0.83	0.86	0.82	0.85	0.84	40,332,300
20 Mar 2024	0.82	0.83	0.81	0.83	0.82	23,720,500
19 Mar 2024	0.81	0.84	0.80	0.82	0.81	31,688,900
18 Mar 2024	0.81	0.82	0.80	0.81	0.80	28,837,200
15 Mar 2024	0.79	0.81	0.79	0.81	0.80	21,876,700
14 Mar 2024	0.80	0.81	0.77	0.79	0.78	19,383,400
13 Mar 2024	0.77	0.81	0.77	0.81	0.79	27,509,400
12 Mar 2024	0.77	0.78	0.76	0.77	0.76	11,533,700
11 Mar 2024	0.78	0.79	0.76	0.77	0.76	6,548,500
08 Mar 2024	0.76	0.79	0.76	0.78	0.77	21,672,400
07 Mar 2024	0.75	0.77	0.74	0.76	0.75	11,640,400
06 Mar 2024	0.75	0.75	0.74	0.74	0.73	5,392,100
05 Mar 2024	0.75	0.76	0.73	0.75	0.74	12,632,700
04 Mar 2024	0.75	0.76	0.75	0.75	0.74	7,483,700
01 Mar 2024	0.77	0.77	0.74	0.75	0.74	12,388,400
29 Feb 2024	0.76	0.77	0.75	0.77	0.76	34,627,200
28 Feb 2024	0.77	0.77	0.76	0.76	0.75	13,609,000
27 Feb 2024	0.77	0.78	0.76	0.77	0.76	20,358,100
26 Feb 2024	0.80	0.81	0.77	0.77	0.76	25,854,900
23 Feb 2024	0.77	0.82	0.77	0.80	0.78	49,388,700
22 Feb 2024	0.77	0.78	0.75	0.76	0.75	26,323,300
21 Feb 2024	0.78	0.79	0.77	0.77	0.76	18,952,200
20 Feb 2024	0.80	0.81	0.77	0.79	0.77	21,265,700
16 Feb 2024	0.79	0.80	0.78	0.79	0.78	15,113,400
15 Feb 2024	0.79	0.80	0.78	0.79	0.78	14,578,200
14 Feb 2024	0.80	0.80	0.78	0.79	0.77	25,255,900
13 Feb 2024	0.78	0.81	0.77	0.81	0.79	15,880,900
12 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,959.70-32.60(-0.41%)

AUD/USD0.6670+0.0010(+0.15%)

ASX 2007,718.20-32.50(-0.42%)

OIL83.07-0.31(-0.37%)

GOLD2,338.70-0.20(-0.01%)

Bitcoin AUD92,880.55-2,072.82(-2.18%)

Sime Darby Property Berhad (SIMEPROP.KL)

ALL ORDS
7,959.70
-32.60(-0.41%)

AUD/USD
0.6670
+0.0010(+0.15%)

ASX 200
7,718.20
-32.50(-0.42%)

OIL
83.07
-0.31(-0.37%)

GOLD
2,338.70
-0.20(-0.01%)

Bitcoin AUD
92,880.55
-2,072.82(-2.18%)