Sime Darby Bhd

SIME
🏛️ 马来西亚 →
2.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2.28 2.32 2.25 2.32 6.5M
2021-12-30 2.27 2.30 2.25 2.29 4.4M
2021-12-29 2.25 2.28 2.24 2.28 4.5M
2021-12-28 2.27 2.27 2.22 2.24 5.0M
2021-12-27 2.23 2.27 2.21 2.26 2.6M
2021-12-24 2.21 2.23 2.19 2.23 1.4M
2021-12-23 2.17 2.21 2.16 2.20 3.2M
2021-12-22 2.16 2.18 2.16 2.17 5.3M
2021-12-21 2.19 2.21 2.15 2.16 5.2M
2021-12-20 2.16 2.20 2.15 2.18 4.4M
2021-12-17 2.18 2.18 2.15 2.16 11.1M
2021-12-16 2.16 2.18 2.15 2.16 7.3M
2021-12-15 2.14 2.18 2.13 2.16 8.3M
2021-12-14 2.16 2.16 2.13 2.13 5.9M
2021-12-13 2.15 2.17 2.14 2.15 3.5M
2021-12-10 2.18 2.18 2.15 2.15 1.3M
2021-12-09 2.17 2.18 2.14 2.18 1.9M
2021-12-08 2.12 2.17 2.11 2.17 8.5M
2021-12-07 2.17 2.17 2.11 2.12 7.8M
2021-12-06 2.15 2.17 2.10 2.17 8.8M
2021-12-02 2.14 2.16 2.10 2.13 7.5M
2021-12-01 2.17 2.18 2.10 2.16 10.2M
2021-11-30 2.19 2.22 2.13 2.19 22.1M
2021-11-29 2.23 2.23 2.16 2.20 6.3M
2021-11-26 2.21 2.23 2.18 2.23 3.9M
2021-11-25 2.21 2.23 2.20 2.21 2.5M
2021-11-24 2.20 2.24 2.20 2.21 2.8M
2021-11-23 2.22 2.23 2.19 2.20 3.2M
2021-11-22 2.22 2.25 2.21 2.22 1.7M
2021-11-19 2.22 2.25 2.20 2.21 5.6M
2021-11-18 2.21 2.24 2.20 2.21 8.3M
2021-11-17 2.20 2.22 2.19 2.20 5.8M
2021-11-16 2.21 2.23 2.19 2.20 3.3M
2021-11-15 2.25 2.27 2.20 2.21 3.1M
2021-11-12 2.21 2.26 2.21 2.25 6.7M
2021-11-11 2.21 2.23 2.20 2.20 4.6M
2021-11-10 2.22 2.23 2.20 2.22 5.2M
2021-11-09 2.26 2.26 2.21 2.22 4.1M
2021-11-08 2.24 2.25 2.23 2.24 2.5M
2021-11-05 2.27 2.31 2.22 2.24 5.0M
2021-11-03 2.27 2.27 2.22 2.25 5.3M
2021-11-02 2.25 2.27 2.23 2.25 3.2M
2021-11-01 2.25 2.27 2.23 2.24 5.3M
2021-10-29 2.28 2.30 2.26 2.27 4.5M
2021-10-28 2.31 2.31 2.28 2.28 3.8M
2021-10-27 2.31 2.33 2.28 2.30 3.3M
2021-10-26 2.30 2.31 2.28 2.30 3.2M
2021-10-25 2.30 2.33 2.29 2.29 1.6M
2021-10-22 2.29 2.30 2.28 2.30 1.1M
2021-10-21 2.31 2.34 2.29 2.29 9.0M
2021-10-20 2.34 2.36 2.29 2.30 7.0M
2021-10-18 2.35 2.37 2.32 2.33 4.5M
2021-10-15 2.32 2.37 2.32 2.35 4.2M
2021-10-14 2.37 2.37 2.30 2.31 4.1M
2021-10-13 2.29 2.37 2.29 2.37 6.9M
2021-10-12 2.26 2.31 2.26 2.28 10.0M
2021-10-11 2.33 2.33 2.27 2.27 3.4M
2021-10-08 2.31 2.32 2.30 2.30 1.4M
2021-10-07 2.33 2.33 2.27 2.31 4.2M
2021-10-06 2.29 2.36 2.27 2.33 3.7M
2021-10-05 2.28 2.29 2.25 2.29 2.6M
2021-10-04 2.28 2.28 2.26 2.28 2.1M
2021-10-01 2.27 2.29 2.22 2.26 3.5M
2021-09-30 2.31 2.33 2.26 2.27 8.8M
2021-09-29 2.33 2.33 2.28 2.31 2.3M
2021-09-28 2.32 2.33 2.27 2.33 4.4M
2021-09-27 2.33 2.33 2.27 2.31 2.6M
2021-09-24 2.33 2.34 2.28 2.33 4.2M
2021-09-23 2.28 2.35 2.26 2.33 3.1M
2021-09-22 2.26 2.28 2.23 2.26 2.8M
2021-09-21 2.22 2.26 2.22 2.26 2.7M
2021-09-20 2.23 2.26 2.21 2.24 2.3M
2021-09-17 2.26 2.28 2.21 2.24 12.8M
2021-09-15 2.24 2.26 2.24 2.26 8.4M
2021-09-14 2.25 2.27 2.24 2.24 4.4M
2021-09-13 2.24 2.27 2.23 2.25 5.7M
2021-09-10 2.24 2.27 2.23 2.25 5.5M
2021-09-09 2.35 2.36 2.31 2.33 4.1M
2021-09-08 2.35 2.36 2.32 2.34 6.1M
2021-09-07 2.34 2.38 2.33 2.34 3.4M
2021-09-06 2.35 2.36 2.33 2.34 5.6M
2021-09-03 2.36 2.40 2.34 2.35 11.1M
2021-09-02 2.36 2.38 2.34 2.34 4.0M
2021-09-01 2.35 2.39 2.29 2.35 12.5M
2021-08-30 2.36 2.41 2.35 2.35 15.1M
2021-08-27 2.38 2.39 2.33 2.34 16.1M
2021-08-26 2.28 2.41 2.28 2.38 24.1M
2021-08-25 2.25 2.29 2.21 2.25 16.5M
2021-08-24 2.15 2.26 2.15 2.24 13.5M
2021-08-23 2.17 2.20 2.14 2.15 3.6M
2021-08-20 2.20 2.21 2.18 2.19 2.0M
2021-08-19 2.19 2.20 2.16 2.19 7.2M
2021-08-18 2.18 2.19 2.16 2.19 4.9M
2021-08-17 2.09 2.20 2.09 2.18 11.7M
2021-08-16 2.09 2.11 2.07 2.10 5.3M
2021-08-13 2.10 2.11 2.09 2.10 2.4M
2021-08-12 2.12 2.12 2.09 2.10 3.6M
2021-08-11 2.12 2.13 2.10 2.12 8.1M
2021-08-09 2.13 2.16 2.09 2.10 7.8M
2021-08-06 2.12 2.14 2.11 2.13 5.8M
2021-08-05 2.12 2.14 2.11 2.11 8.1M
2021-08-04 2.14 2.15 2.11 2.12 5.5M
2021-08-03 2.15 2.17 2.13 2.15 7.0M
2021-08-02 2.14 2.15 2.14 2.14 2.9M
2021-07-30 2.15 2.16 2.13 2.14 5.4M
2021-07-29 2.17 2.18 2.14 2.15 4.0M
2021-07-28 2.16 2.19 2.15 2.18 2.2M
2021-07-27 2.17 2.19 2.16 2.18 3.0M
2021-07-26 2.17 2.18 2.16 2.16 2.2M
2021-07-23 2.20 2.20 2.17 2.17 2.0M
2021-07-22 2.17 2.21 2.17 2.21 2.4M
2021-07-21 2.16 2.19 2.14 2.17 7.8M
2021-07-19 2.18 2.20 2.15 2.15 2.4M
2021-07-16 2.15 2.18 2.13 2.17 2.7M
2021-07-15 2.16 2.17 2.14 2.14 2.7M
2021-07-14 2.18 2.18 2.14 2.15 4.9M
2021-07-13 2.19 2.20 2.18 2.19 3.7M
2021-07-12 2.19 2.19 2.16 2.17 1.6M
2021-07-09 2.16 2.21 2.15 2.19 3.0M
2021-07-08 2.18 2.18 2.13 2.16 3.2M
2021-07-07 2.17 2.20 2.14 2.18 4.8M
2021-07-06 2.17 2.18 2.15 2.17 2.1M
2021-07-05 2.16 2.18 2.14 2.16 1.3M
2021-07-02 2.18 2.19 2.15 2.16 2.6M
2021-07-01 2.18 2.20 2.15 2.17 8.4M
2021-06-30 2.16 2.23 2.16 2.17 5.3M
2021-06-29 2.12 2.20 2.11 2.19 3.1M
2021-06-28 2.18 2.19 2.11 2.12 4.7M
2021-06-25 2.17 2.20 2.16 2.18 4.3M
2021-06-24 2.19 2.19 2.14 2.16 7.8M
2021-06-23 2.24 2.24 2.18 2.19 5.3M
2021-06-22 2.21 2.25 2.19 2.24 4.9M
2021-06-21 2.23 2.23 2.18 2.20 6.8M
2021-06-18 2.22 2.24 2.20 2.23 8.5M
2021-06-17 2.23 2.24 2.21 2.21 4.7M
2021-06-16 2.24 2.26 2.23 2.23 4.3M
2021-06-15 2.26 2.28 2.23 2.23 4.7M
2021-06-14 2.24 2.28 2.23 2.26 3.6M
2021-06-11 2.27 2.28 2.23 2.24 4.8M
2021-06-10 2.24 2.29 2.23 2.26 5.7M
2021-06-09 2.25 2.27 2.22 2.24 7.4M
2021-06-08 2.24 2.29 2.23 2.24 4.9M
2021-06-04 2.26 2.29 2.22 2.25 4.7M
2021-06-03 2.26 2.29 2.25 2.27 2.5M
2021-06-02 2.24 2.29 2.24 2.27 5.7M
2021-06-01 2.26 2.29 2.24 2.26 3.1M
2021-05-31 2.23 2.28 2.19 2.28 4.5M
2021-05-28 2.30 2.30 2.25 2.27 3.7M
2021-05-27 2.28 2.31 2.23 2.30 14.0M
2021-05-25 2.19 2.28 2.18 2.27 8.5M
2021-05-24 2.18 2.21 2.18 2.19 3.3M
2021-05-21 2.21 2.22 2.16 2.17 2.2M
2021-05-20 2.19 2.22 2.19 2.20 3.2M
2021-05-19 2.25 2.25 2.18 2.20 2.4M
2021-05-18 2.16 2.24 2.16 2.24 3.7M
2021-05-17 2.21 2.24 2.14 2.17 4.0M
2021-05-12 2.22 2.23 2.20 2.22 1.3M
2021-05-11 2.23 2.24 2.21 2.21 1.7M
2021-05-10 2.25 2.25 2.21 2.23 2.3M
2021-05-07 2.21 2.25 2.21 2.24 1.6M
2021-05-06 2.20 2.25 2.19 2.22 3.8M
2021-05-05 2.21 2.22 2.19 2.20 4.6M
2021-05-04 2.27 2.27 2.21 2.21 3.8M
2021-05-03 2.28 2.28 2.22 2.24 1.6M
2021-04-30 2.26 2.31 2.24 2.25 6.5M
2021-04-28 2.27 2.29 2.25 2.29 4.4M
2021-04-27 2.30 2.31 2.25 2.25 5.5M
2021-04-26 2.30 2.31 2.27 2.31 3.0M
2021-04-23 2.29 2.30 2.25 2.29 5.7M
2021-04-22 2.30 2.31 2.27 2.30 3.3M
2021-04-21 2.33 2.34 2.27 2.29 4.6M
2021-04-20 2.31 2.36 2.29 2.31 4.8M
2021-04-19 2.30 2.34 2.28 2.31 2.7M
2021-04-16 2.28 2.31 2.27 2.29 3.0M
2021-04-15 2.35 2.37 2.26 2.29 6.5M
2021-04-14 2.37 2.37 2.33 2.34 2.4M
2021-04-13 2.35 2.38 2.34 2.35 6.7M
2021-04-12 2.35 2.35 2.33 2.35 1.8M
2021-04-09 2.35 2.39 2.35 2.35 5.3M
2021-04-08 2.37 2.40 2.33 2.35 6.3M
2021-04-07 2.34 2.37 2.34 2.37 7.8M
2021-04-06 2.35 2.40 2.33 2.35 6.4M
2021-04-05 2.33 2.37 2.33 2.35 1.2M
2021-04-02 2.35 2.35 2.33 2.34 1.9M
2021-04-01 2.35 2.41 2.34 2.35 7.6M
2021-03-31 2.42 2.42 2.34 2.35 7.0M
2021-03-30 2.39 2.43 2.38 2.40 9.2M
2021-03-29 2.36 2.38 2.35 2.37 4.7M
2021-03-26 2.37 2.38 2.34 2.35 4.0M
2021-03-25 2.35 2.40 2.33 2.36 10.7M
2021-03-24 2.27 2.34 2.27 2.32 4.0M
2021-03-23 2.36 2.40 2.27 2.27 5.2M
2021-03-22 2.45 2.45 2.34 2.34 8.3M
2021-03-19 2.37 2.47 2.32 2.47 14.7M
2021-03-18 2.36 2.39 2.33 2.34 3.7M
2021-03-17 2.42 2.42 2.34 2.38 9.2M
2021-03-16 2.27 2.43 2.27 2.43 10.5M
2021-03-15 2.29 2.31 2.26 2.26 4.8M
2021-03-12 2.31 2.32 2.28 2.29 3.2M
2021-03-11 2.29 2.31 2.27 2.31 8.0M
2021-03-10 2.26 2.30 2.25 2.29 12.6M
2021-03-09 2.26 2.29 2.23 2.25 7.0M
2021-03-08 2.25 2.28 2.23 2.25 5.1M
2021-03-05 2.24 2.26 2.22 2.25 8.2M
2021-03-04 2.25 2.27 2.23 2.24 5.3M
2021-03-03 2.25 2.26 2.22 2.25 6.4M
2021-03-02 2.24 2.28 2.19 2.25 10.8M
2021-03-01 2.21 2.25 2.21 2.24 3.5M
2021-02-26 2.14 2.23 2.13 2.22 16.8M
2021-02-25 2.12 2.23 2.10 2.15 18.5M
2021-02-24 2.10 2.16 2.10 2.12 11.9M
2021-02-23 2.11 2.15 2.10 2.10 10.5M
2021-02-22 2.14 2.16 2.10 2.11 5.4M
2021-02-19 2.11 2.16 2.10 2.14 9.5M
2021-02-18 2.13 2.15 2.10 2.10 5.8M
2021-02-17 2.16 2.17 2.13 2.13 7.0M
2021-02-16 2.17 2.18 2.14 2.16 6.7M
2021-02-15 2.18 2.21 2.15 2.16 2.8M
2021-02-11 2.19 2.19 2.16 2.18 1.0M
2021-02-10 2.18 2.19 2.15 2.19 3.4M
2021-02-09 2.24 2.24 2.18 2.19 2.4M
2021-02-08 2.17 2.24 2.17 2.23 7.3M
2021-02-05 2.21 2.23 2.14 2.16 4.7M
2021-02-04 2.25 2.27 2.20 2.21 4.7M
2021-02-03 2.25 2.30 2.23 2.26 8.3M
2021-02-02 2.15 2.25 2.15 2.23 5.9M
2021-01-29 2.17 2.21 2.11 2.15 8.9M
2021-01-27 2.19 2.21 2.18 2.20 4.7M
2021-01-26 2.20 2.21 2.17 2.18 8.0M
2021-01-25 2.22 2.24 2.16 2.18 5.1M
2021-01-22 2.30 2.30 2.21 2.21 4.7M
2021-01-21 2.30 2.34 2.28 2.29 7.1M
2021-01-20 2.25 2.35 2.23 2.30 5.4M
2021-01-19 2.27 2.27 2.23 2.23 2.6M
2021-01-18 2.26 2.26 2.22 2.24 2.1M
2021-01-15 2.25 2.28 2.24 2.26 2.1M
2021-01-14 2.24 2.31 2.23 2.25 6.5M
2021-01-13 2.21 2.27 2.20 2.24 6.5M
2021-01-12 2.24 2.29 2.19 2.20 5.6M
2021-01-11 2.23 2.27 2.23 2.23 4.3M
2021-01-08 2.28 2.28 2.24 2.25 5.1M
2021-01-07 2.27 2.29 2.23 2.28 6.1M
2021-01-06 2.30 2.30 2.25 2.27 2.3M
2021-01-05 2.26 2.29 2.23 2.29 1.9M
2021-01-04 2.28 2.30 2.24 2.25 2.9M