Sime Darby Berhad (SMEBF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.5070

0.0000

(0.00%)

At close: 11:26AM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
27 June 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
26 June 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
25 June 2024	0.5100	0.5100	0.5100	0.5100	0.5100	3,000
24 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
21 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
18 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
17 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
14 June 2024	0.5000	0.5000	0.5000	0.5000	0.5000	400
13 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
11 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
10 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
07 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	15,500
06 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
05 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
04 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
03 June 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
31 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
30 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
29 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
28 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
24 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
23 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
22 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
21 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
20 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
17 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
16 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
14 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
13 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
10 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
09 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
08 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
07 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
06 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
03 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
02 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
01 May 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
30 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
29 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
26 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
25 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
24 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
23 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
22 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
19 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
18 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
17 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
16 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	400
15 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
12 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
11 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
10 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
09 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
08 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
05 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
04 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
03 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
02 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
01 Apr 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
28 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
27 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
26 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
25 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
22 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
21 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
20 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
19 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
15 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
14 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
13 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
12 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
11 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
08 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
07 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
07 Mar 2024	0.006 Dividend
06 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
05 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
04 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
01 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
29 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
28 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
27 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
26 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
23 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
22 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
21 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	-
20 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5240	10,000
16 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
15 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
14 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
13 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
12 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
09 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
08 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
07 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.4943	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

AUD/USD0.6679+0.0027(+0.41%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.08(-0.10%)

GOLD2,336.90-2.70(-0.12%)

Bitcoin AUD92,640.34+1,368.84(+1.50%)

Sime Darby Berhad (SMEBF)

ALL ORDS
8,013.80
+11.00(+0.14%)

AUD/USD
0.6679
+0.0027(+0.41%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.08(-0.10%)

GOLD
2,336.90
-2.70(-0.12%)

Bitcoin AUD
92,640.34
+1,368.84(+1.50%)