Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,496.71 +21.62 (+0.39%) Dow
39,257.04 +87.52 (+0.22%) Nasdaq
17,996.93 +117.63 (+0.66%) Bitcoin USD
62,232.30 -1,449.68 (-2.28%) CMC Crypto 200
1,313.06 -31.44 (-2.34%)
Sime Darby Property Berhad (5288.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4500 | 1.4500 | 29,159,200 |
| 01 Jul 2024 | 1.3500 | 1.4100 | 1.3300 | 1.4000 | 1.4000 | 24,442,900 |
| 28 Jun 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 15,518,700 |
| 27 Jun 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 22,422,900 |
| 26 Jun 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 35,295,400 |
| 25 Jun 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 19,285,400 |
| 24 Jun 2024 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 13,626,700 |
| 21 Jun 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 29,470,600 |
| 20 Jun 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 13,086,000 |
| 19 Jun 2024 | 1.4100 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 16,752,000 |
| 18 Jun 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4100 | 1.4100 | 18,328,600 |
| 14 Jun 2024 | 1.4100 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 23,810,800 |
| 13 Jun 2024 | 1.4000 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 20,809,500 |
| 12 Jun 2024 | 1.3500 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 24,152,100 |
| 11 Jun 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 20,519,600 |
| 10 Jun 2024 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 18,785,000 |
| 07 Jun 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 32,062,200 |
| 06 Jun 2024 | 1.2400 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 48,864,600 |
| 05 Jun 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 16,479,200 |
| 04 Jun 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 20,821,900 |
| 31 May 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 38,120,000 |
| 30 May 2024 | 1.1900 | 1.2800 | 1.1500 | 1.2400 | 1.2400 | 60,955,100 |
| 29 May 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 35,195,200 |
| 28 May 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 34,695,200 |
| 27 May 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 37,134,100 |
| 24 May 2024 | 1.2000 | 1.3000 | 1.1900 | 1.2400 | 1.2400 | 82,855,700 |
| 23 May 2024 | 1.1000 | 1.1700 | 1.0900 | 1.1600 | 1.1600 | 62,541,100 |
| 21 May 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 27,729,200 |
| 20 May 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 25,412,400 |
| 17 May 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 44,132,900 |
| 16 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 16,726,600 |
| 15 May 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 16,099,900 |
| 14 May 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0100 | 1.0100 | 16,597,600 |
| 13 May 2024 | 0.9950 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 21,704,600 |
| 10 May 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9950 | 0.9950 | 22,880,800 |
| 09 May 2024 | 0.9950 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 18,198,300 |
| 08 May 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9950 | 0.9950 | 19,656,500 |
| 07 May 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 59,326,900 |
| 06 May 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9750 | 0.9750 | 15,205,900 |
| 03 May 2024 | 0.9650 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 26,191,900 |
| 02 May 2024 | 0.9750 | 0.9850 | 0.9600 | 0.9600 | 0.9600 | 23,612,800 |
| 30 Apr 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9800 | 0.9800 | 37,625,200 |
| 29 Apr 2024 | 0.9300 | 0.9600 | 0.9250 | 0.9600 | 0.9600 | 35,405,900 |
| 26 Apr 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 16,946,200 |
| 25 Apr 2024 | 0.9150 | 0.9400 | 0.9050 | 0.9150 | 0.9150 | 30,408,700 |
| 24 Apr 2024 | 0.9100 | 0.9400 | 0.9050 | 0.9150 | 0.9150 | 33,062,900 |
| 23 Apr 2024 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 20,242,300 |
| 22 Apr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 21,199,100 |
| 19 Apr 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 34,690,200 |
| 18 Apr 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 18,521,800 |
| 17 Apr 2024 | 0.8850 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 18,695,800 |
| 16 Apr 2024 | 0.8900 | 0.9000 | 0.8550 | 0.8850 | 0.8850 | 54,917,100 |
| 15 Apr 2024 | 0.9300 | 0.9450 | 0.8850 | 0.8950 | 0.8950 | 39,033,300 |
| 15 Apr 2024 | 0.015 Dividend | |||||
| 12 Apr 2024 | 0.9050 | 0.9500 | 0.9000 | 0.9450 | 0.9300 | 35,545,000 |
| 09 Apr 2024 | 0.9150 | 0.9250 | 0.9050 | 0.9050 | 0.8906 | 14,568,400 |
| 08 Apr 2024 | 0.9050 | 0.9200 | 0.9000 | 0.9100 | 0.8956 | 15,816,900 |
| 05 Apr 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.8857 | 19,942,500 |
| 04 Apr 2024 | 0.8900 | 0.9100 | 0.8850 | 0.9000 | 0.8857 | 18,291,700 |
| 03 Apr 2024 | 0.9150 | 0.9200 | 0.8900 | 0.8900 | 0.8759 | 21,417,200 |
| 02 Apr 2024 | 0.9300 | 0.9350 | 0.9050 | 0.9200 | 0.9054 | 23,656,800 |
| 01 Apr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9152 | 43,707,300 |
| 29 Mar 2024 | 0.9200 | 0.9250 | 0.9100 | 0.9150 | 0.9005 | 9,184,700 |
| 27 Mar 2024 | 0.9150 | 0.9400 | 0.8950 | 0.9200 | 0.9054 | 39,373,500 |
| 26 Mar 2024 | 0.9200 | 0.9250 | 0.9000 | 0.9150 | 0.9005 | 49,774,800 |
| 25 Mar 2024 | 0.8950 | 0.9250 | 0.8900 | 0.9200 | 0.9054 | 51,722,000 |
| 22 Mar 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.8710 | 40,205,200 |
| 21 Mar 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8365 | 40,332,300 |
| 20 Mar 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8300 | 0.8168 | 23,720,500 |
| 19 Mar 2024 | 0.8100 | 0.8400 | 0.7950 | 0.8200 | 0.8070 | 31,688,900 |
| 18 Mar 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8100 | 0.7971 | 28,837,200 |
| 15 Mar 2024 | 0.7900 | 0.8150 | 0.7850 | 0.8100 | 0.7971 | 21,876,700 |
| 14 Mar 2024 | 0.8000 | 0.8050 | 0.7750 | 0.7900 | 0.7775 | 19,383,400 |
| 13 Mar 2024 | 0.7750 | 0.8050 | 0.7750 | 0.8050 | 0.7922 | 27,509,400 |
| 12 Mar 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7578 | 11,533,700 |
| 11 Mar 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7700 | 0.7578 | 6,548,500 |
| 08 Mar 2024 | 0.7650 | 0.7900 | 0.7600 | 0.7800 | 0.7676 | 21,672,400 |
| 07 Mar 2024 | 0.7450 | 0.7700 | 0.7400 | 0.7650 | 0.7529 | 11,640,400 |
| 06 Mar 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7283 | 5,392,100 |
| 05 Mar 2024 | 0.7550 | 0.7600 | 0.7300 | 0.7500 | 0.7381 | 12,632,700 |
| 04 Mar 2024 | 0.7550 | 0.7600 | 0.7450 | 0.7550 | 0.7430 | 7,483,700 |
| 01 Mar 2024 | 0.7700 | 0.7700 | 0.7400 | 0.7500 | 0.7381 | 12,388,400 |
| 29 Feb 2024 | 0.7600 | 0.7750 | 0.7450 | 0.7700 | 0.7578 | 34,627,200 |
| 28 Feb 2024 | 0.7700 | 0.7750 | 0.7600 | 0.7600 | 0.7479 | 13,609,000 |
| 27 Feb 2024 | 0.7750 | 0.7800 | 0.7650 | 0.7700 | 0.7578 | 20,358,100 |
| 26 Feb 2024 | 0.8000 | 0.8100 | 0.7750 | 0.7750 | 0.7627 | 25,854,900 |
| 23 Feb 2024 | 0.7750 | 0.8200 | 0.7700 | 0.7950 | 0.7824 | 49,388,700 |
| 22 Feb 2024 | 0.7700 | 0.7800 | 0.7550 | 0.7650 | 0.7529 | 26,323,300 |
| 21 Feb 2024 | 0.7800 | 0.7850 | 0.7700 | 0.7750 | 0.7627 | 18,952,200 |
| 20 Feb 2024 | 0.8000 | 0.8050 | 0.7750 | 0.7850 | 0.7725 | 21,265,700 |
| 19 Feb 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 0.7824 | 9,740,000 |
| 16 Feb 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7775 | 15,113,400 |
| 15 Feb 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7775 | 14,578,200 |
| 14 Feb 2024 | 0.7950 | 0.8000 | 0.7800 | 0.7850 | 0.7725 | 25,255,900 |
| 13 Feb 2024 | 0.7800 | 0.8050 | 0.7700 | 0.8050 | 0.7922 | 15,880,900 |
| 09 Feb 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7750 | 0.7627 | 16,074,500 |
| 08 Feb 2024 | 0.7550 | 0.7750 | 0.7550 | 0.7750 | 0.7627 | 12,564,500 |
| 07 Feb 2024 | 0.7700 | 0.7800 | 0.7550 | 0.7550 | 0.7430 | 17,591,800 |
| 06 Feb 2024 | 0.7450 | 0.7700 | 0.7450 | 0.7700 | 0.7578 | 13,136,100 |
| 05 Feb 2024 | 0.7550 | 0.7650 | 0.7400 | 0.7500 | 0.7381 | 8,778,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.