Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sime Darby Bhd (OP: SMEBF )

N/A UNCHANGED
Last Price Updated: 1:07 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.150 3.150 2.840 2.840 3,800 +0.09(+3.27%)
Oct 27, 2011 2.750 2.750 2.750 0 -0.20(-6.78%)
Oct 26, 2011 2.950 2.950 2.650 2.950 3,600 +0.30(+11.32%)
Oct 24, 2011 2.650 2.650 2.650 0 +0.15(+6.00%)
Oct 20, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 19, 2011 2.500 2.500 2.500 2.500 1,000 -0.15(-5.66%)
Oct 18, 2011 2.600 2.650 2.600 2.650 2,500 -0.10(-3.64%)
Oct 17, 2011 2.750 2.900 2.750 2.750 5,060 +0.15(+5.77%)
Oct 13, 2011 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 12, 2011 2.600 2.600 2.600 2.600 2,600 +0.02(+0.78%)
Oct 11, 2011 2.580 2.580 2.580 2.580 2,400 +0.08(+3.20%)
Oct 10, 2011 2.500 2.500 2.500 2.500 1,000 -0.05(-1.96%)
Oct 06, 2011 2.550 2.550 2.550 0 +0.10(+4.08%)
Oct 04, 2011 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Oct 03, 2011 2.250 2.450 2.250 2.450 5,500 -0.05(-2.00%)
Sep 29, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 27, 2011 2.500 2.500 2.500 0 +0.10(+4.17%)
Sep 26, 2011 2.350 2.400 2.400 2.400 20,000 +0.05(+2.13%)
Sep 23, 2011 2.400 2.400 2.350 2.350 48,600 +0.00(+0.00%)
Sep 22, 2011 2.350 2.350 2.250 2.350 6,281 -0.25(-9.62%)
Sep 21, 2011 2.600 2.600 2.600 2.600 5,000 -0.15(-5.45%)
Sep 20, 2011 2.350 2.750 2.350 2.750 20,100 +0.05(+1.85%)
Sep 19, 2011 2.350 2.700 2.350 2.700 12,400 +0.00(+0.00%)
Sep 16, 2011 2.800 2.800 2.500 2.700 18,308 -0.05(-1.82%)
Sep 15, 2011 2.850 2.850 2.700 2.750 25,478 -0.25(-8.33%)
Sep 13, 2011 3.000 3.000 3.000 3.000 50,000 +0.10(+3.45%)
Sep 12, 2011 2.950 3.000 2.900 2.900 8,000 -0.10(-3.33%)
Sep 09, 2011 2.850 3.000 2.800 3.000 3,650 +0.14(+4.90%)
Sep 08, 2011 2.860 2.860 2.860 2.860 1,000 -0.19(-6.23%)
Sep 07, 2011 3.050 3.050 3.050 3.050 1,150 +0.00(+0.00%)
Sep 06, 2011 3.050 3.050 2.800 3.050 5,400 -0.05(-1.61%)
Sep 02, 2011 3.100 3.100 3.100 3.100 2,300 +0.00(+0.00%)
Sep 01, 2011 3.100 3.100 3.100 3.100 2,000 +0.00(+0.00%)
Aug 31, 2011 3.100 3.100 3.100 3.100 3,750 +0.00(+0.00%)
Aug 30, 2011 3.100 3.100 3.100 3.100 1,500 +0.00(+0.00%)
Aug 26, 2011 3.100 3.100 3.100 0 +0.30(+10.71%)
Aug 24, 2011 2.800 2.800 2.800 2.800 0 -0.05(-1.75%)
Aug 23, 2011 2.850 2.850 2.850 2.850 400 +0.00(+0.00%)
Aug 22, 2011 2.900 2.900 2.850 2.850 3,315 -0.05(-1.72%)
Aug 19, 2011 2.900 2.900 2.890 2.900 6,350 -0.10(-3.33%)
Aug 17, 2011 3.000 3.000 3.000 0 -0.05(-1.64%)
Aug 16, 2011 3.050 3.050 3.050 3.050 9,500 -0.05(-1.61%)
Aug 15, 2011 3.050 3.100 3.050 3.100 5,050 +0.30(+10.71%)
Aug 12, 2011 2.850 3.050 2.800 2.800 34,600 -0.25(-8.20%)
Aug 11, 2011 3.000 3.050 3.000 3.050 5,800 +0.25(+8.93%)
Aug 10, 2011 2.700 2.800 2.700 2.800 7,400 -0.20(-6.67%)
Aug 09, 2011 3.130 3.130 2.800 3.000 10,660 -0.01(-0.33%)
Aug 08, 2011 3.000 3.050 2.800 3.010 14,500 +0.01(+0.33%)
Aug 05, 2011 3.050 3.150 3.000 3.000 18,900 -0.20(-6.25%)
Aug 04, 2011 3.100 3.200 3.100 3.200 34,150 +0.00(+0.00%)
Aug 03, 2011 3.200 3.200 3.100 3.200 78,590 +0.00(+0.00%)
Aug 02, 2011 3.200 3.200 3.150 3.200 55,320 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.