Sime Darby Property Berhad (KLSE:SIMEPROP)
Malaysia
· Delayed Price · Currency is MYR 1.420
+0.030 (2.16%)
At close: Dec 5, 2025
KLSE:SIMEPROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 1,904,300 |
| Dec 4, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 8,698,200 |
| Dec 3, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 11,141,300 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 4,965,100 |
| Dec 1, 2025 | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 3,408,400 |
| Nov 28, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,005,100 |
| Nov 27, 2025 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 4,716,600 |
| Nov 26, 2025 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 5,480,000 |
| Nov 25, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 7,859,400 |
| Nov 24, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | 0.74% | 13,176,100 |
| Nov 21, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 7,996,600 |
| Nov 20, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 5,911,400 |
| Nov 19, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 6,461,500 |
| Nov 18, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 8,554,100 |
| Nov 17, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 7,910,500 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 4,894,500 |
| Nov 13, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 7,815,000 |
| Nov 12, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 11,806,700 |
| Nov 11, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 4,846,000 |
| Nov 10, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 8,953,100 |
| Nov 7, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 6,746,200 |
| Nov 6, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 9,914,400 |
| Nov 5, 2025 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 12,455,800 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 12,997,600 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 3,537,400 |
| Oct 31, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 10,370,900 |
| Oct 30, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -2.26% | 11,373,700 |
| Oct 29, 2025 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 13,244,200 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 12,106,400 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 9,404,400 |
| Oct 24, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,828,300 |
| Oct 23, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 12,476,700 |
| Oct 22, 2025 | 1.37 | 1.41 | 1.32 | 1.34 | 1.34 | -2.19% | 16,658,900 |
| Oct 21, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 7,994,100 |
| Oct 17, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 6,912,300 |
| Oct 16, 2025 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 10,213,500 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 6,253,100 |
| Oct 14, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 6,267,500 |
| Oct 13, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 2,255,900 |
| Oct 10, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 4,521,000 |
| Oct 9, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 2.11% | 9,414,200 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 6,660,300 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 7,044,700 |
| Oct 6, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 9,570,700 |
| Oct 3, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 12,056,200 |
| Oct 2, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 14,106,300 |
| Oct 1, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 17,136,900 |
| Sep 30, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 6,508,000 |
| Sep 29, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 5,499,400 |
| Sep 26, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.49 | -0.66% | 8,874,700 |