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 (%)
May 31, 2012 2.930 2.930 2.930 2.930 1,310 +0.00(+0.00%)
May 30, 2012 2.930 2.930 2.930 2.930 4,900 -0.02(-0.68%)
May 29, 2012 2.950 2.950 2.950 2.950 2,000 -0.01(-0.34%)
May 25, 2012 2.960 2.960 2.960 2.960 4,000 +0.06(+2.07%)
May 24, 2012 2.900 2.900 2.900 2.900 1,575 +0.00(+0.00%)
May 23, 2012 2.900 2.900 2.900 2.900 11,500 -0.08(-2.68%)
May 22, 2012 2.900 3.060 2.900 2.980 2,142 +0.13(+4.56%)
May 21, 2012 2.850 2.850 2.850 2.850 700 +0.05(+1.79%)
May 18, 2012 2.900 2.900 2.800 2.800 3,199 -0.15(-5.08%)
May 16, 2012 2.950 2.950 2.950 0 -0.10(-3.28%)
May 15, 2012 3.160 3.200 3.050 3.050 4,300 +0.00(+0.00%)
May 14, 2012 3.050 3.150 3.050 3.050 3,000 -0.05(-1.61%)
May 11, 2012 3.100 3.100 3.100 3.100 3,535 +0.00(+0.00%)
May 10, 2012 3.100 3.100 3.090 3.100 4,800 +0.00(+0.00%)
May 08, 2012 3.100 3.100 3.100 0 -0.03(-0.96%)
May 07, 2012 3.160 3.160 3.100 3.130 3,446 +0.05(+1.62%)
May 04, 2012 3.100 3.100 3.080 3.080 6,500 -0.02(-0.65%)
May 03, 2012 3.190 3.190 3.100 3.100 9,934 +0.05(+1.64%)
Apr 30, 2012 3.050 3.050 3.050 0 -0.05(-1.61%)
Apr 26, 2012 3.100 3.100 3.100 0 +0.05(+1.64%)
Apr 20, 2012 3.050 3.050 3.050 0 -0.05(-1.61%)
Apr 19, 2012 3.100 3.100 3.100 3.100 700 +0.05(+1.64%)
Apr 17, 2012 3.050 3.050 3.050 0 -0.21(-6.44%)
Apr 16, 2012 3.300 3.300 3.250 3.260 3,870 -0.04(-1.21%)
Apr 13, 2012 3.300 3.300 3.300 3.300 3,000 +0.18(+5.77%)
Apr 12, 2012 3.120 3.120 3.120 3.120 1,511 -0.12(-3.70%)
Apr 11, 2012 3.200 3.350 3.170 3.240 3,425 +0.07(+2.21%)
Apr 10, 2012 3.100 3.190 3.100 3.170 22,500 +0.07(+2.26%)
Apr 03, 2012 3.100 3.100 3.100 0 +0.05(+1.64%)
Apr 02, 2012 3.050 3.050 3.050 3.050 550 -0.22(-6.73%)
Mar 29, 2012 3.270 3.270 3.270 3.270 0 +0.12(+3.74%)
Mar 28, 2012 3.152 3.152 3.152 3.152 2,000 +0.03(+1.03%)
Mar 26, 2012 3.120 3.120 3.120 0 +0.02(+0.65%)
Mar 19, 2012 3.100 3.100 3.100 0 +0.05(+1.64%)
Mar 16, 2012 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
Mar 15, 2012 3.000 3.100 3.000 3.050 2,823 +0.05(+1.67%)
Mar 14, 2012 3.000 3.000 3.000 3.000 1,000 -0.30(-9.09%)
Mar 13, 2012 3.100 3.300 3.050 3.300 10,423 +0.20(+6.45%)
Mar 12, 2012 3.000 3.300 3.000 3.100 24,323 -0.25(-7.46%)
Mar 09, 2012 3.400 3.400 3.350 3.350 6,600 +0.00(+0.00%)
Mar 08, 2012 3.350 3.350 3.340 3.350 6,750 +0.00(+0.00%)
Mar 07, 2012 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Mar 06, 2012 3.350 3.350 3.350 3.350 2,000 -0.10(-2.90%)
Mar 02, 2012 3.450 3.450 3.450 0 +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.