Sime Darby
4197.KL · Conglomerate
2.06▼ -1.44%
Price Chart
Latest Trading Data
Open
2.09
High
2.09
Low
2.06
Close
2.06
Volume
905,400
Price History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | 2.09 | 2.09 | 2.06 | 2.06 | 905,400 |
| 2026-05-25 | 2.09 | 2.16 | 2.05 | 2.09 | 5,633,500 |
| 2026-05-22 | 2.09 | 2.1 | 2.06 | 2.09 | 2,088,200 |
| 2026-05-21 | 2.08 | 2.13 | 2.07 | 2.08 | 2,608,500 |
| 2026-05-20 | 2.17 | 2.17 | 2.05 | 2.08 | 10,067,500 |
| 2026-05-19 | 2.14 | 2.17 | 2.14 | 2.17 | 2,241,600 |
| 2026-05-18 | 2.19 | 2.2 | 2.14 | 2.14 | 5,502,400 |
| 2026-05-15 | 2.18 | 2.19 | 2.15 | 2.18 | 5,680,000 |
| 2026-05-14 | 2.17 | 2.19 | 2.17 | 2.17 | 2,094,700 |
| 2026-05-13 | 2.2 | 2.21 | 2.17 | 2.17 | 8,339,800 |
| 2026-05-12 | 2.19 | 2.22 | 2.17 | 2.2 | 6,331,900 |
| 2026-05-11 | 2.23 | 2.24 | 2.18 | 2.19 | 4,951,200 |
| 2026-05-08 | 2.18 | 2.23 | 2.17 | 2.23 | 3,502,000 |
| 2026-05-07 | 2.21 | 2.24 | 2.16 | 2.18 | 10,496,000 |
| 2026-05-06 | 2.17 | 2.21 | 2.16 | 2.21 | 6,386,000 |
| 2026-05-05 | 2.16 | 2.19 | 2.15 | 2.17 | 5,916,900 |
| 2026-05-04 | 2.17 | 2.19 | 2.16 | 2.16 | 2,688,300 |
| 2026-04-30 | 2.15 | 2.18 | 2.15 | 2.16 | 8,348,500 |
| 2026-04-29 | 2.15 | 2.19 | 2.15 | 2.16 | 5,922,000 |
| 2026-04-28 | 2.2 | 2.21 | 2.15 | 2.16 | 11,540,100 |
| 2026-04-27 | 2.16 | 2.21 | 2.16 | 2.2 | 5,598,000 |
Company Details
- Ticker
- 4197.KL
- Sector
- Conglomerate
- Country
- Malaysia
- Previous Close
- 2.09