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, 2013 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
May 30, 2013 3.050 3.050 3.050 3.050 1,100 -0.05(-1.61%)
May 23, 2013 3.100 3.100 3.100 0 -0.03(-0.96%)
May 22, 2013 3.130 3.130 3.130 3.130 4,100 -0.01(-0.32%)
May 21, 2013 3.140 3.140 3.140 3.140 100 +0.00(+0.00%)
May 20, 2013 3.140 3.140 3.140 3.140 300 -0.02(-0.63%)
May 16, 2013 3.160 3.160 3.160 3.160 0 -0.05(-1.56%)
May 14, 2013 3.210 3.210 3.210 0 +0.02(+0.63%)
May 13, 2013 3.190 3.190 3.190 3.190 100 +0.02(+0.63%)
May 10, 2013 3.170 3.170 3.170 3.170 100 -0.02(-0.63%)
May 09, 2013 3.190 3.190 3.190 3.190 100 +0.03(+0.95%)
May 08, 2013 3.180 3.180 3.160 3.160 16,000 +0.01(+0.32%)
May 07, 2013 3.140 3.150 3.140 3.150 4,400 +0.05(+1.61%)
May 06, 2013 3.100 3.120 3.100 3.100 44,840 +0.00(+0.00%)
May 03, 2013 3.100 3.100 3.100 3.100 200 +0.01(+0.32%)
May 01, 2013 3.090 3.090 3.090 0 +0.05(+1.64%)
Apr 30, 2013 3.040 3.070 3.040 3.040 5,500 -0.03(-0.98%)
Apr 29, 2013 3.070 3.070 3.070 3.070 8,155 +0.07(+2.33%)
Apr 25, 2013 3.000 3.000 3.000 3.000 0 -0.07(-2.28%)
Apr 24, 2013 3.070 3.070 3.070 3.070 2,400 +0.00(+0.00%)
Apr 23, 2013 3.070 3.070 3.070 3.070 300 +0.00(+0.00%)
Apr 22, 2013 3.070 3.070 3.070 3.070 1,350 +0.00(+0.00%)
Apr 19, 2013 3.070 3.070 3.070 3.070 4,061 -0.03(-0.97%)
Apr 18, 2013 3.100 3.100 3.100 3.100 300 +0.14(+4.73%)
Apr 16, 2013 2.960 2.960 2.960 0 +0.00(+0.00%)
Apr 12, 2013 2.960 2.960 2.960 0 -0.09(-2.95%)
Apr 11, 2013 3.050 3.050 3.050 3.050 1,100 +0.00(+0.00%)
Apr 10, 2013 3.050 3.050 3.050 3.050 2,000 +0.09(+3.04%)
Apr 09, 2013 2.960 2.960 2.960 2.960 100 -0.11(-3.58%)
Apr 08, 2013 3.070 3.070 3.070 3.070 3,424 +0.11(+3.72%)
Apr 05, 2013 2.960 2.960 2.960 2.960 100 +0.00(+0.00%)
Apr 04, 2013 2.960 2.960 2.960 2.960 2,000 +0.00(+0.00%)
Apr 03, 2013 3.070 3.070 2.960 2.960 4,700 -0.12(-3.90%)
Apr 02, 2013 3.080 3.080 3.080 3.080 3,000 +0.12(+4.05%)
Apr 01, 2013 3.080 3.080 2.960 2.960 22,450 -0.12(-3.90%)
Mar 28, 2013 3.080 3.080 3.080 3.080 10,700 +0.08(+2.67%)
Mar 26, 2013 3.000 3.000 3.000 0 -0.05(-1.64%)
Mar 25, 2013 3.080 3.080 2.960 3.050 14,700 -0.05(-1.61%)
Mar 22, 2013 3.100 3.100 2.960 3.100 24,665 +0.20(+6.90%)
Mar 18, 2013 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 14, 2013 2.900 2.900 2.900 0 -0.15(-4.92%)
Mar 12, 2013 3.050 3.050 3.050 3.050 0 +0.15(+5.17%)
Mar 11, 2013 2.900 2.900 2.900 2.900 1,000 -0.14(-4.61%)
Mar 08, 2013 2.900 3.040 2.900 3.040 9,815 +0.04(+1.33%)
Mar 05, 2013 3.000 3.000 3.000 0 +0.07(+2.39%)
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.