Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia
· Delayed Price · Currency is MYR 1.500
-0.010 (-0.66%)
At close: Sep 26, 2025
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 8,874,700 |
| Sep 25, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 7,691,600 |
| Sep 24, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 4,920,800 |
| Sep 23, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 3,989,600 |
| Sep 22, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 2,315,700 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 25,759,300 |
| Sep 18, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 16,150,900 |
| Sep 17, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 8,971,300 |
| Sep 12, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | - | 18,203,200 |
| Sep 11, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 6,487,800 |
| Sep 10, 2025 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 13,302,700 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 10,780,400 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 6,033,900 |
| Sep 4, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 7,617,400 |
| Sep 3, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | - | 2,050,800 |
| Sep 2, 2025 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 10,501,900 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 3,360,600 |
| Aug 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 3,992,300 |
| Aug 27, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 3,528,300 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 13,464,000 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 8,974,200 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 13,547,000 |
| Aug 21, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 3,920,800 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 15,210,300 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 12,078,600 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 19,064,400 |
| Aug 15, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 16,083,300 |
| Aug 14, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 11,495,000 |
| Aug 13, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 15,358,800 |
| Aug 12, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 12,427,300 |
| Aug 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.36% | 5,948,300 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 14,903,200 |
| Aug 7, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 11,041,600 |
| Aug 6, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 11,153,200 |
| Aug 5, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 9,149,500 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 9,703,900 |
| Aug 1, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 2.01% | 10,963,200 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 10,269,000 |
| Jul 30, 2025 | 1.54 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 8,349,100 |
| Jul 29, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 6,005,900 |
| Jul 28, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 4,285,500 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 12,319,600 |
| Jul 24, 2025 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 17,571,400 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 14,146,000 |
| Jul 22, 2025 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 4,883,300 |
| Jul 21, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 10,651,300 |
| Jul 18, 2025 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 1.94% | 29,102,600 |
| Jul 17, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 16,514,400 |
| Jul 16, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 12,876,600 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 9,133,300 |