Sime Darby Bhd

SIME
🏛️ 马来西亚 →
2.28
最后更新: 2025-09-30
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
2022-12-30 2.21 2.30 2.17 2.30 15.1M
2022-12-29 2.20 2.21 2.19 2.21 6.7M
2022-12-28 2.22 2.22 2.18 2.19 7.0M
2022-12-27 2.20 2.22 2.20 2.22 5.4M
2022-12-23 2.18 2.21 2.16 2.19 2.5M
2022-12-22 2.17 2.20 2.16 2.20 5.6M
2022-12-21 2.19 2.20 2.13 2.15 6.5M
2022-12-20 2.20 2.22 2.18 2.19 4.9M
2022-12-19 2.21 2.28 2.19 2.20 9.9M
2022-12-16 2.20 2.22 2.20 2.20 7.3M
2022-12-15 2.24 2.24 2.20 2.21 3.0M
2022-12-14 2.19 2.25 2.19 2.24 6.9M
2022-12-13 2.20 2.21 2.17 2.19 6.7M
2022-12-12 2.19 2.20 2.18 2.19 2.1M
2022-12-09 2.22 2.22 2.17 2.19 10.0M
2022-12-08 2.22 2.22 2.19 2.19 7.5M
2022-12-07 2.20 2.22 2.19 2.20 11.9M
2022-12-06 2.17 2.20 2.17 2.20 9.3M
2022-12-05 2.17 2.19 2.16 2.17 4.8M
2022-12-02 2.17 2.20 2.15 2.17 7.7M
2022-12-01 2.17 2.19 2.16 2.17 12.2M
2022-11-30 2.20 2.21 2.15 2.15 25.8M
2022-11-29 2.22 2.22 2.18 2.20 13.4M
2022-11-25 2.30 2.30 2.22 2.22 13.9M
2022-11-24 2.23 2.34 2.20 2.30 15.5M
2022-11-23 2.20 2.23 2.19 2.19 7.9M
2022-11-22 2.22 2.25 2.19 2.20 6.5M
2022-11-21 2.23 2.24 2.17 2.23 3.9M
2022-11-17 2.20 2.21 2.17 2.20 7.9M
2022-11-16 2.23 2.23 2.19 2.20 8.9M
2022-11-15 2.27 2.28 2.21 2.23 6.4M
2022-11-14 2.26 2.27 2.24 2.27 2.8M
2022-11-11 2.23 2.26 2.21 2.25 6.4M
2022-11-10 2.20 2.22 2.18 2.21 3.7M
2022-11-09 2.21 2.22 2.19 2.20 6.0M
2022-11-08 2.23 2.23 2.19 2.20 3.3M
2022-11-07 2.21 2.25 2.20 2.22 3.0M
2022-11-04 2.19 2.20 2.18 2.20 2.7M
2022-11-03 2.20 2.20 2.17 2.18 4.1M
2022-11-02 2.19 2.20 2.18 2.19 4.1M
2022-11-01 2.25 2.25 2.17 2.19 8.1M
2022-10-31 2.21 2.26 2.21 2.25 3.9M
2022-10-28 2.20 2.23 2.18 2.21 4.4M
2022-10-27 2.20 2.22 2.20 2.20 4.8M
2022-10-26 2.22 2.23 2.20 2.21 5.3M
2022-10-25 2.20 2.23 2.18 2.20 7.8M
2022-10-21 2.20 2.22 2.19 2.20 3.4M
2022-10-20 2.19 2.22 2.18 2.20 9.5M
2022-10-19 2.18 2.21 2.16 2.21 5.5M
2022-10-18 2.18 2.18 2.16 2.17 1.8M
2022-10-17 2.17 2.19 2.14 2.17 3.1M
2022-10-14 2.16 2.20 2.14 2.16 8.3M
2022-10-13 2.12 2.16 2.11 2.15 3.0M
2022-10-12 2.13 2.14 2.11 2.12 5.8M
2022-10-11 2.19 2.19 2.12 2.13 2.3M
2022-10-07 2.18 2.20 2.16 2.18 2.2M
2022-10-06 2.21 2.21 2.17 2.18 5.0M
2022-10-05 2.16 2.21 2.16 2.20 2.7M
2022-10-04 2.13 2.16 2.13 2.15 4.5M
2022-10-03 2.14 2.14 2.11 2.12 3.0M
2022-09-30 2.13 2.15 2.13 2.14 5.5M
2022-09-29 2.16 2.16 2.13 2.13 8.6M
2022-09-28 2.15 2.16 2.12 2.14 11.6M
2022-09-27 2.16 2.20 2.14 2.15 8.6M
2022-09-26 2.16 2.19 2.15 2.17 6.4M
2022-09-23 2.20 2.20 2.15 2.16 4.2M
2022-09-22 2.17 2.20 2.16 2.19 5.2M
2022-09-21 2.24 2.24 2.16 2.20 9.4M
2022-09-20 2.20 2.27 2.20 2.25 4.8M
2022-09-19 2.16 2.21 2.14 2.20 9.8M
2022-09-15 2.22 2.24 2.20 2.20 16.9M
2022-09-14 2.23 2.26 2.21 2.21 6.8M
2022-09-13 2.24 2.26 2.23 2.24 2.4M
2022-09-12 2.23 2.27 2.21 2.23 4.8M
2022-09-09 2.28 2.29 2.21 2.23 3.6M
2022-09-08 2.26 2.30 2.25 2.29 8.3M
2022-09-07 2.22 2.28 2.21 2.26 7.1M
2022-09-06 2.34 2.34 2.29 2.29 7.1M
2022-09-05 2.33 2.35 2.32 2.33 1.8M
2022-09-02 2.29 2.37 2.26 2.33 6.1M
2022-09-01 2.26 2.30 2.25 2.29 7.3M
2022-08-30 2.34 2.36 2.29 2.29 32.4M
2022-08-29 2.34 2.37 2.32 2.34 6.1M
2022-08-26 2.33 2.36 2.33 2.35 5.9M
2022-08-25 2.32 2.35 2.32 2.33 8.4M
2022-08-24 2.36 2.38 2.31 2.31 10.6M
2022-08-23 2.37 2.37 2.33 2.35 7.1M
2022-08-22 2.35 2.38 2.34 2.36 9.7M
2022-08-19 2.37 2.38 2.34 2.36 7.0M
2022-08-18 2.32 2.37 2.32 2.35 6.5M
2022-08-17 2.31 2.35 2.29 2.32 10.5M
2022-08-16 2.34 2.36 2.29 2.30 9.2M
2022-08-15 2.30 2.34 2.29 2.33 5.0M
2022-08-12 2.30 2.31 2.29 2.30 6.2M
2022-08-11 2.31 2.35 2.29 2.31 11.2M
2022-08-10 2.35 2.35 2.29 2.30 9.6M
2022-08-09 2.33 2.34 2.31 2.34 8.4M
2022-08-08 2.35 2.37 2.31 2.33 2.7M
2022-08-05 2.37 2.38 2.32 2.35 6.7M
2022-08-04 2.36 2.40 2.35 2.37 10.2M
2022-08-03 2.40 2.40 2.35 2.36 7.0M
2022-08-02 2.39 2.41 2.36 2.41 7.7M
2022-08-01 2.35 2.41 2.35 2.40 6.0M
2022-07-29 2.36 2.36 2.33 2.34 7.5M
2022-07-28 2.33 2.41 2.33 2.35 7.9M
2022-07-27 2.34 2.37 2.33 2.34 13.4M
2022-07-26 2.34 2.37 2.31 2.35 7.0M
2022-07-25 2.31 2.36 2.31 2.35 8.3M
2022-07-22 2.26 2.31 2.26 2.31 5.7M
2022-07-21 2.25 2.30 2.24 2.27 4.9M
2022-07-20 2.29 2.29 2.24 2.25 9.5M
2022-07-19 2.23 2.30 2.20 2.29 8.9M
2022-07-18 2.21 2.25 2.20 2.25 5.2M
2022-07-15 2.17 2.23 2.16 2.22 3.4M
2022-07-14 2.13 2.19 2.13 2.17 5.9M
2022-07-13 2.15 2.18 2.14 2.15 7.7M
2022-07-12 2.18 2.19 2.12 2.14 4.2M
2022-07-08 2.19 2.20 2.17 2.18 3.6M
2022-07-07 2.22 2.22 2.17 2.20 3.2M
2022-07-06 2.19 2.22 2.16 2.20 5.4M
2022-07-05 2.17 2.20 2.15 2.17 4.1M
2022-07-04 2.16 2.18 2.14 2.17 1.5M
2022-07-01 2.12 2.18 2.12 2.16 2.8M
2022-06-30 2.18 2.21 2.13 2.13 7.2M
2022-06-29 2.16 2.20 2.15 2.18 6.5M
2022-06-28 2.15 2.20 2.11 2.16 8.3M
2022-06-27 2.12 2.15 2.09 2.15 4.7M
2022-06-24 2.13 2.14 2.11 2.11 6.6M
2022-06-23 2.15 2.16 2.12 2.15 7.3M
2022-06-22 2.17 2.17 2.14 2.14 5.8M
2022-06-21 2.16 2.19 2.14 2.16 6.8M
2022-06-20 2.14 2.17 2.12 2.16 4.3M
2022-06-17 2.13 2.14 2.11 2.13 12.9M
2022-06-16 2.15 2.16 2.12 2.15 6.8M
2022-06-15 2.18 2.18 2.12 2.13 8.4M
2022-06-14 2.18 2.19 2.16 2.18 6.4M
2022-06-13 2.18 2.22 2.17 2.19 5.7M
2022-06-10 2.24 2.24 2.20 2.20 2.7M
2022-06-09 2.27 2.27 2.23 2.25 6.3M
2022-06-08 2.26 2.31 2.25 2.26 7.2M
2022-06-07 2.23 2.26 2.20 2.25 7.6M
2022-06-03 2.22 2.23 2.18 2.22 5.0M
2022-06-02 2.19 2.23 2.18 2.22 6.3M
2022-06-01 2.20 2.23 2.18 2.19 2.8M
2022-05-31 2.20 2.22 2.18 2.19 16.3M
2022-05-30 2.20 2.20 2.19 2.19 2.3M
2022-05-27 2.18 2.21 2.17 2.19 4.3M
2022-05-26 2.18 2.19 2.17 2.17 2.2M
2022-05-25 2.25 2.25 2.13 2.17 13.2M
2022-05-24 2.30 2.31 2.23 2.25 6.8M
2022-05-23 2.31 2.32 2.26 2.28 3.2M
2022-05-20 2.30 2.32 2.29 2.30 2.0M
2022-05-19 2.28 2.34 2.28 2.30 7.8M
2022-05-18 2.31 2.34 2.29 2.30 11.1M
2022-05-17 2.36 2.39 2.26 2.29 12.9M
2022-05-13 2.35 2.38 2.33 2.34 6.3M
2022-05-12 2.34 2.41 2.32 2.35 7.2M
2022-05-11 2.36 2.36 2.32 2.35 5.4M
2022-05-10 2.29 2.37 2.28 2.37 8.5M
2022-05-09 2.33 2.35 2.26 2.30 6.6M
2022-05-06 2.33 2.35 2.31 2.33 8.3M
2022-05-05 2.34 2.37 2.33 2.35 7.8M
2022-04-29 2.35 2.36 2.32 2.34 6.5M
2022-04-28 2.33 2.35 2.30 2.35 4.7M
2022-04-27 2.34 2.35 2.32 2.33 3.4M
2022-04-26 2.33 2.37 2.33 2.37 6.1M
2022-04-25 2.32 2.36 2.30 2.34 5.7M
2022-04-22 2.39 2.42 2.37 2.39 7.3M
2022-04-21 2.43 2.43 2.38 2.39 9.8M
2022-04-20 2.42 2.43 2.40 2.42 7.8M
2022-04-18 2.41 2.45 2.39 2.41 1.7M
2022-04-15 2.42 2.43 2.40 2.41 5.0M
2022-04-14 2.42 2.44 2.41 2.42 6.8M
2022-04-13 2.42 2.43 2.40 2.42 11.6M
2022-04-12 2.45 2.45 2.40 2.41 7.4M
2022-04-11 2.45 2.47 2.42 2.45 12.2M
2022-04-08 2.38 2.48 2.37 2.45 14.7M
2022-04-07 2.40 2.41 2.36 2.38 9.1M
2022-04-06 2.41 2.41 2.38 2.40 5.9M
2022-04-05 2.38 2.41 2.35 2.40 8.1M
2022-04-04 2.40 2.41 2.37 2.38 4.4M
2022-04-01 2.40 2.42 2.36 2.40 9.3M
2022-03-31 2.41 2.43 2.36 2.40 12.9M
2022-03-30 2.40 2.44 2.37 2.41 14.8M
2022-03-29 2.49 2.49 2.38 2.40 20.4M
2022-03-28 2.54 2.54 2.46 2.49 13.3M
2022-03-25 2.35 2.54 2.34 2.54 34.9M
2022-03-24 2.36 2.37 2.34 2.34 5.9M
2022-03-23 2.29 2.39 2.28 2.36 12.2M
2022-03-22 2.25 2.29 2.25 2.28 8.1M
2022-03-21 2.27 2.27 2.24 2.26 4.7M
2022-03-18 2.27 2.27 2.24 2.26 18.1M
2022-03-17 2.26 2.29 2.24 2.27 8.7M
2022-03-16 2.27 2.27 2.24 2.24 4.8M
2022-03-15 2.28 2.30 2.22 2.25 5.1M
2022-03-14 2.29 2.30 2.27 2.27 1.4M
2022-03-11 2.30 2.30 2.26 2.27 1.8M
2022-03-10 2.25 2.30 2.24 2.28 7.8M
2022-03-09 2.29 2.29 2.21 2.25 8.5M
2022-03-08 2.25 2.27 2.22 2.24 7.4M
2022-03-07 2.30 2.30 2.24 2.27 3.9M
2022-03-04 2.34 2.34 2.28 2.29 8.2M
2022-03-03 2.29 2.35 2.29 2.34 11.3M
2022-03-02 2.32 2.32 2.27 2.28 7.3M
2022-03-01 2.28 2.35 2.28 2.30 11.5M
2022-02-28 2.33 2.33 2.27 2.27 20.4M
2022-02-25 2.32 2.35 2.30 2.31 6.4M
2022-02-24 2.31 2.33 2.27 2.30 8.0M
2022-02-23 2.33 2.33 2.30 2.31 8.0M
2022-02-22 2.30 2.33 2.29 2.32 11.3M
2022-02-21 2.29 2.30 2.27 2.30 11.2M
2022-02-18 2.29 2.30 2.28 2.29 3.9M
2022-02-17 2.26 2.31 2.26 2.31 7.6M
2022-02-16 2.29 2.30 2.24 2.26 4.8M
2022-02-15 2.27 2.29 2.22 2.28 6.5M
2022-02-14 2.22 2.29 2.22 2.28 5.6M
2022-02-11 2.23 2.25 2.22 2.23 3.3M
2022-02-10 2.22 2.25 2.21 2.25 4.6M
2022-02-09 2.20 2.24 2.20 2.21 4.9M
2022-02-08 2.20 2.21 2.18 2.19 4.9M
2022-02-07 2.20 2.22 2.19 2.19 4.2M
2022-02-04 2.19 2.21 2.18 2.20 0.8M
2022-02-03 2.16 2.21 2.16 2.21 2.8M
2022-01-31 2.20 2.20 2.14 2.15 7.3M
2022-01-28 2.20 2.22 2.19 2.19 8.4M
2022-01-27 2.20 2.24 2.18 2.19 7.1M
2022-01-26 2.16 2.22 2.16 2.20 6.1M
2022-01-25 2.17 2.18 2.15 2.16 5.1M
2022-01-24 2.19 2.22 2.17 2.17 3.8M
2022-01-21 2.21 2.22 2.19 2.20 2.9M
2022-01-20 2.23 2.24 2.20 2.21 4.8M
2022-01-19 2.23 2.26 2.23 2.24 3.3M
2022-01-17 2.26 2.27 2.22 2.25 3.3M
2022-01-14 2.27 2.27 2.23 2.25 4.4M
2022-01-13 2.27 2.30 2.26 2.27 5.3M
2022-01-12 2.29 2.31 2.26 2.28 3.9M
2022-01-11 2.27 2.30 2.27 2.29 5.6M
2022-01-10 2.29 2.30 2.26 2.29 2.4M
2022-01-07 2.27 2.31 2.25 2.29 3.8M
2022-01-06 2.30 2.30 2.24 2.27 7.2M
2022-01-05 2.30 2.31 2.27 2.29 3.9M
2022-01-04 2.31 2.31 2.24 2.30 4.2M
2022-01-03 2.32 2.32 2.26 2.30 3.8M