Sime Darby Property

SIPR
🏛️ malaysia →
1.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.60 0.61 0.60 0.60 1.3M
2021-12-30 0.60 0.61 0.60 0.61 1.9M
2021-12-29 0.60 0.60 0.59 0.60 2.5M
2021-12-28 0.59 0.60 0.59 0.60 2.9M
2021-12-27 0.60 0.60 0.58 0.59 1.7M
2021-12-24 0.60 0.61 0.59 0.59 1.6M
2021-12-23 0.60 0.60 0.59 0.60 1.3M
2021-12-22 0.60 0.60 0.59 0.59 1.1M
2021-12-21 0.60 0.60 0.59 0.60 0.9M
2021-12-20 0.61 0.61 0.59 0.59 4.9M
2021-12-17 0.61 0.61 0.60 0.61 2.2M
2021-12-16 0.60 0.61 0.60 0.61 4.9M
2021-12-15 0.60 0.61 0.59 0.60 4.8M
2021-12-14 0.61 0.61 0.59 0.60 2.9M
2021-12-13 0.61 0.61 0.59 0.60 5.6M
2021-12-10 0.61 0.62 0.60 0.60 3.6M
2021-12-09 0.61 0.62 0.61 0.62 1.2M
2021-12-08 0.62 0.63 0.61 0.61 2.9M
2021-12-07 0.62 0.63 0.61 0.62 1.6M
2021-12-06 0.63 0.64 0.61 0.62 2.0M
2021-12-02 0.63 0.64 0.62 0.63 0.6M
2021-12-01 0.64 0.65 0.62 0.63 3.0M
2021-11-30 0.64 0.66 0.63 0.64 0.7M
2021-11-29 0.66 0.66 0.63 0.64 1.7M
2021-11-26 0.66 0.68 0.64 0.65 5.2M
2021-11-25 0.66 0.68 0.66 0.67 0.8M
2021-11-24 0.67 0.68 0.66 0.67 1.0M
2021-11-23 0.68 0.68 0.67 0.68 0.9M
2021-11-22 0.68 0.68 0.67 0.68 0.4M
2021-11-19 0.66 0.68 0.66 0.68 1.3M
2021-11-18 0.67 0.68 0.67 0.68 1.1M
2021-11-17 0.68 0.69 0.67 0.68 1.3M
2021-11-16 0.68 0.69 0.67 0.68 0.5M
2021-11-15 0.69 0.70 0.68 0.68 0.5M
2021-11-12 0.69 0.70 0.69 0.69 2.0M
2021-11-11 0.69 0.70 0.69 0.69 0.4M
2021-11-10 0.68 0.69 0.67 0.69 1.3M
2021-11-09 0.69 0.70 0.67 0.67 2.7M
2021-11-08 0.70 0.71 0.69 0.70 0.8M
2021-11-05 0.68 0.71 0.67 0.70 3.9M
2021-11-03 0.67 0.68 0.67 0.68 1.9M
2021-11-02 0.66 0.70 0.66 0.67 3.3M
2021-11-01 0.71 0.72 0.66 0.66 11.4M
2021-10-29 0.75 0.75 0.71 0.73 31.5M
2021-10-28 0.73 0.78 0.72 0.75 49.9M
2021-10-27 0.69 0.74 0.69 0.73 9.1M
2021-10-26 0.73 0.73 0.70 0.70 3.9M
2021-10-25 0.74 0.75 0.72 0.73 4.7M
2021-10-22 0.74 0.74 0.73 0.74 2.6M
2021-10-21 0.75 0.76 0.73 0.74 4.4M
2021-10-20 0.75 0.75 0.73 0.75 5.2M
2021-10-18 0.76 0.80 0.70 0.75 15.9M
2021-10-15 0.70 0.77 0.70 0.76 10.4M
2021-10-14 0.67 0.71 0.67 0.70 6.2M
2021-10-13 0.67 0.68 0.67 0.68 0.7M
2021-10-12 0.67 0.68 0.67 0.67 1.5M
2021-10-11 0.66 0.68 0.66 0.68 1.6M
2021-10-08 0.65 0.66 0.65 0.66 0.3M
2021-10-07 0.66 0.67 0.65 0.66 0.8M
2021-10-06 0.65 0.66 0.65 0.66 0.9M
2021-10-05 0.65 0.65 0.64 0.65 0.6M
2021-10-04 0.65 0.66 0.65 0.65 0.2M
2021-10-01 0.66 0.66 0.65 0.65 0.5M
2021-09-30 0.64 0.66 0.64 0.66 1.7M
2021-09-29 0.64 0.65 0.64 0.64 1.0M
2021-09-28 0.66 0.66 0.64 0.64 2.1M
2021-09-27 0.65 0.66 0.65 0.65 0.6M
2021-09-24 0.66 0.66 0.65 0.66 0.8M
2021-09-23 0.65 0.66 0.65 0.66 0.5M
2021-09-22 0.65 0.66 0.65 0.65 0.4M
2021-09-21 0.64 0.65 0.64 0.65 0.8M
2021-09-20 0.66 0.66 0.64 0.65 2.7M
2021-09-17 0.66 0.66 0.65 0.66 4.7M
2021-09-15 0.65 0.66 0.64 0.66 2.9M
2021-09-14 0.66 0.67 0.65 0.65 2.3M
2021-09-13 0.65 0.66 0.64 0.66 0.6M
2021-09-10 0.65 0.66 0.65 0.65 1.1M
2021-09-09 0.66 0.67 0.65 0.65 1.8M
2021-09-08 0.66 0.67 0.65 0.67 5.7M
2021-09-07 0.64 0.67 0.63 0.66 8.9M
2021-09-06 0.63 0.64 0.63 0.64 2.0M
2021-09-03 0.63 0.64 0.63 0.63 1.1M
2021-09-02 0.63 0.64 0.63 0.64 0.8M
2021-09-01 0.62 0.64 0.62 0.63 3.1M
2021-08-30 0.64 0.64 0.62 0.62 0.5M
2021-08-27 0.63 0.64 0.63 0.63 1.3M
2021-08-26 0.63 0.64 0.63 0.63 0.6M
2021-08-25 0.62 0.64 0.62 0.64 1.5M
2021-08-24 0.61 0.64 0.61 0.63 4.2M
2021-08-23 0.61 0.62 0.61 0.62 0.9M
2021-08-20 0.60 0.61 0.60 0.61 1.5M
2021-08-19 0.61 0.61 0.61 0.61 0.1M
2021-08-18 0.60 0.61 0.60 0.61 1.1M
2021-08-17 0.59 0.61 0.59 0.60 3.5M
2021-08-16 0.59 0.60 0.59 0.60 0.5M
2021-08-13 0.60 0.60 0.59 0.59 1.4M
2021-08-12 0.60 0.61 0.60 0.60 0.2M
2021-08-11 0.60 0.62 0.60 0.60 1.2M
2021-08-09 0.60 0.61 0.59 0.60 0.3M
2021-08-06 0.60 0.60 0.59 0.60 0.2M
2021-08-05 0.60 0.61 0.60 0.60 0.2M
2021-08-04 0.61 0.61 0.59 0.60 1.0M
2021-08-03 0.60 0.61 0.60 0.61 0.5M
2021-08-02 0.60 0.61 0.60 0.61 0.4M
2021-07-30 0.60 0.61 0.60 0.61 0.5M
2021-07-29 0.60 0.61 0.60 0.60 0.2M
2021-07-28 0.60 0.61 0.60 0.61 0.0M
2021-07-27 0.60 0.61 0.60 0.61 2.3M
2021-07-26 0.61 0.61 0.60 0.60 0.7M
2021-07-23 0.61 0.61 0.60 0.61 0.2M
2021-07-22 0.62 0.62 0.60 0.61 2.6M
2021-07-21 0.61 0.62 0.60 0.61 0.4M
2021-07-19 0.61 0.61 0.60 0.61 0.4M
2021-07-16 0.60 0.60 0.60 0.60 0.5M
2021-07-15 0.60 0.61 0.60 0.60 1.0M
2021-07-14 0.60 0.60 0.60 0.60 0.0M
2021-07-13 0.60 0.60 0.59 0.60 1.6M
2021-07-12 0.60 0.61 0.60 0.60 0.2M
2021-07-09 0.60 0.60 0.60 0.60 0.2M
2021-07-08 0.61 0.61 0.60 0.60 0.4M
2021-07-07 0.61 0.61 0.60 0.61 0.7M
2021-07-06 0.61 0.61 0.61 0.61 0.2M
2021-07-05 0.60 0.61 0.59 0.61 1.6M
2021-07-02 0.61 0.61 0.60 0.60 1.1M
2021-07-01 0.61 0.61 0.60 0.61 2.2M
2021-06-30 0.61 0.62 0.60 0.60 2.7M
2021-06-29 0.62 0.62 0.61 0.62 1.2M
2021-06-28 0.63 0.63 0.62 0.62 0.8M
2021-06-25 0.62 0.63 0.62 0.63 2.7M
2021-06-24 0.62 0.62 0.62 0.62 1.2M
2021-06-23 0.62 0.63 0.62 0.62 0.4M
2021-06-22 0.62 0.62 0.61 0.62 0.4M
2021-06-21 0.63 0.63 0.61 0.62 1.1M
2021-06-18 0.63 0.63 0.62 0.62 2.3M
2021-06-17 0.62 0.63 0.62 0.62 1.0M
2021-06-16 0.62 0.62 0.62 0.62 0.9M
2021-06-15 0.63 0.63 0.62 0.62 3.5M
2021-06-14 0.64 0.64 0.62 0.62 2.5M
2021-06-11 0.63 0.63 0.63 0.63 2.8M
2021-06-10 0.63 0.63 0.63 0.63 0.9M
2021-06-09 0.63 0.63 0.62 0.63 4.0M
2021-06-08 0.61 0.64 0.61 0.63 9.1M
2021-06-04 0.62 0.63 0.61 0.61 3.1M
2021-06-03 0.62 0.63 0.62 0.62 0.7M
2021-06-02 0.62 0.63 0.62 0.63 2.2M
2021-06-01 0.62 0.62 0.61 0.62 1.0M
2021-05-31 0.61 0.62 0.61 0.62 2.7M
2021-05-28 0.62 0.63 0.61 0.62 5.8M
2021-05-27 0.61 0.62 0.61 0.62 2.1M
2021-05-25 0.62 0.63 0.61 0.61 2.0M
2021-05-24 0.63 0.63 0.61 0.62 3.8M
2021-05-21 0.63 0.63 0.61 0.63 1.6M
2021-05-20 0.65 0.65 0.62 0.63 1.3M
2021-05-19 0.65 0.65 0.64 0.64 4.1M
2021-05-18 0.64 0.65 0.63 0.65 2.3M
2021-05-17 0.65 0.65 0.63 0.64 0.8M
2021-05-12 0.65 0.65 0.64 0.65 0.2M
2021-05-11 0.64 0.65 0.64 0.65 2.8M
2021-05-10 0.65 0.65 0.64 0.64 0.4M
2021-05-07 0.64 0.65 0.64 0.65 2.2M
2021-05-06 0.65 0.65 0.63 0.65 1.4M
2021-05-05 0.64 0.66 0.64 0.65 1.7M
2021-05-04 0.67 0.67 0.63 0.64 3.8M
2021-05-03 0.66 0.67 0.66 0.67 0.5M
2021-04-30 0.67 0.67 0.65 0.67 2.5M
2021-04-28 0.65 0.67 0.65 0.67 0.6M
2021-04-27 0.65 0.66 0.65 0.66 1.2M
2021-04-26 0.65 0.67 0.65 0.66 0.4M
2021-04-23 0.66 0.67 0.65 0.65 1.1M
2021-04-22 0.66 0.67 0.65 0.66 0.9M
2021-04-21 0.68 0.68 0.65 0.65 2.0M
2021-04-20 0.67 0.68 0.66 0.68 0.7M
2021-04-19 0.67 0.67 0.66 0.66 0.5M
2021-04-16 0.67 0.68 0.67 0.68 0.4M
2021-04-15 0.68 0.68 0.66 0.68 1.4M
2021-04-14 0.68 0.68 0.67 0.67 0.4M
2021-04-13 0.69 0.69 0.67 0.68 2.6M
2021-04-12 0.70 0.70 0.68 0.69 1.5M
2021-04-09 0.69 0.69 0.68 0.69 1.6M
2021-04-08 0.70 0.70 0.68 0.69 2.1M
2021-04-07 0.67 0.70 0.67 0.70 4.8M
2021-04-06 0.68 0.70 0.67 0.67 10.4M
2021-04-05 0.65 0.67 0.65 0.66 1.5M
2021-04-02 0.66 0.66 0.65 0.65 0.3M
2021-04-01 0.65 0.66 0.65 0.66 1.5M
2021-03-31 0.66 0.66 0.65 0.65 1.3M
2021-03-30 0.65 0.66 0.64 0.66 0.9M
2021-03-29 0.67 0.67 0.65 0.65 2.3M
2021-03-26 0.65 0.66 0.64 0.66 1.5M
2021-03-25 0.65 0.66 0.62 0.65 3.0M
2021-03-24 0.65 0.67 0.64 0.64 3.3M
2021-03-23 0.67 0.67 0.66 0.66 0.9M
2021-03-22 0.66 0.67 0.65 0.67 0.8M
2021-03-19 0.68 0.69 0.66 0.66 5.4M
2021-03-18 0.67 0.68 0.67 0.68 1.1M
2021-03-17 0.68 0.68 0.66 0.68 1.3M
2021-03-16 0.69 0.69 0.66 0.68 1.7M
2021-03-15 0.68 0.69 0.68 0.69 6.7M
2021-03-12 0.67 0.68 0.67 0.68 4.2M
2021-03-11 0.66 0.68 0.65 0.67 7.0M
2021-03-10 0.65 0.67 0.63 0.66 8.4M
2021-03-09 0.60 0.65 0.59 0.65 12.3M
2021-03-08 0.59 0.61 0.59 0.59 2.1M
2021-03-05 0.59 0.60 0.58 0.59 1.6M
2021-03-04 0.59 0.60 0.58 0.60 0.6M
2021-03-03 0.60 0.60 0.58 0.59 2.7M
2021-03-02 0.58 0.60 0.58 0.60 3.9M
2021-03-01 0.59 0.59 0.57 0.58 1.8M
2021-02-26 0.58 0.59 0.57 0.58 5.0M
2021-02-25 0.60 0.60 0.57 0.58 4.1M
2021-02-24 0.59 0.60 0.58 0.60 3.3M
2021-02-23 0.58 0.59 0.58 0.59 1.8M
2021-02-22 0.58 0.59 0.57 0.58 3.7M
2021-02-19 0.58 0.59 0.57 0.58 5.3M
2021-02-18 0.59 0.60 0.58 0.58 4.2M
2021-02-17 0.60 0.60 0.58 0.59 3.4M
2021-02-16 0.61 0.61 0.59 0.60 2.5M
2021-02-15 0.60 0.61 0.60 0.60 1.3M
2021-02-11 0.59 0.61 0.59 0.61 0.9M
2021-02-10 0.59 0.60 0.58 0.59 2.3M
2021-02-09 0.58 0.61 0.58 0.59 3.9M
2021-02-08 0.58 0.58 0.57 0.58 2.7M
2021-02-05 0.60 0.60 0.58 0.58 1.3M
2021-02-04 0.57 0.59 0.57 0.59 2.7M
2021-02-03 0.58 0.58 0.56 0.57 5.0M
2021-02-02 0.57 0.58 0.57 0.57 3.5M
2021-01-29 0.59 0.60 0.57 0.57 6.7M
2021-01-27 0.59 0.60 0.59 0.60 5.0M
2021-01-26 0.62 0.62 0.58 0.58 6.2M
2021-01-25 0.62 0.62 0.61 0.62 3.2M
2021-01-22 0.64 0.64 0.63 0.63 4.9M
2021-01-21 0.68 0.68 0.64 0.64 7.3M
2021-01-20 0.67 0.68 0.66 0.68 3.1M
2021-01-19 0.67 0.68 0.66 0.67 1.7M
2021-01-18 0.65 0.67 0.65 0.67 3.6M
2021-01-15 0.65 0.66 0.64 0.65 0.8M
2021-01-14 0.64 0.66 0.63 0.66 2.9M
2021-01-13 0.63 0.65 0.63 0.65 2.3M
2021-01-12 0.64 0.64 0.61 0.63 1.9M
2021-01-11 0.63 0.64 0.62 0.64 2.9M
2021-01-08 0.63 0.64 0.60 0.63 6.1M
2021-01-07 0.65 0.65 0.62 0.65 7.2M
2021-01-06 0.67 0.67 0.66 0.66 3.3M
2021-01-05 0.66 0.67 0.65 0.67 1.5M
2021-01-04 0.66 0.67 0.65 0.67 1.5M