Sime Darby Bhd (PK) Historical Data - SMEBF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
USA
USOTC
Sime Darby Bhd (PK) (SMEBF)
Sime Darby Bhd (PK) (SMEBF) Historical

Sime Darby Bhd (PK) (SMEBF)

0.4212

0.00

(0.00%)

Closed April 24 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.4212	0.4212	0.4212	500	0.4212	CS
4	0	0	0.4212	0.4212	0.4212	500	0.4212	CS
12	-0.0607	-12.5959742685	0.4819	0.4819	0.4212	2833	0.44830588	CS
26	-0.1083	-20.4532577904	0.5295	0.5295	0.4212	1936	0.47242866	CS
52	-0.1875	-30.8033514046	0.6087	0.6087	0.4212	2294	0.53710904	CS
156	-0.151	-26.3893743446	0.5722	0.6087	0.3059	2052	0.49389949	CS
260	-0.0788	-15.76	0.5	0.8	0.3059	2261	0.53862525	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745443740	0.4212	0	0.00	0.4212	0.4212	0.4212	0
1745357340	0.4212	-0.0288	-6.40	0.4212	0.4212	0.4212	500
1745270760	0.45	0	0.00	0.45	0.45	0.45	0
1744925160	0.45	0	0.00	0.45	0.45	0.45	0
1744838760	0.45	0	0.00	0.45	0.45	0.45	0
1744752360	0.45	0	0.00	0.45	0.45	0.45	0
1744665960	0.45	0	0.00	0.45	0.45	0.45	0
1744406760	0.45	0	0.00	0.45	0.45	0.45	0
1744320360	0.45	0	0.00	0.45	0.45	0.45	0
1744233960	0.45	0	0.00	0.45	0.45	0.45	0
1744147560	0.45	0	0.00	0.45	0.45	0.45	0
1744061160	0.45	0	0.00	0.45	0.45	0.45	0
1743801960	0.45	0	0.00	0.45	0.45	0.45	0
1743715560	0.45	0	0.00	0.45	0.45	0.45	0
1743629160	0.45	0	0.00	0.45	0.45	0.45	0
1743542760	0.45	0	0.00	0.45	0.45	0.45	0
1743456360	0.45	0	0.00	0.45	0.45	0.45	0
1743197160	0.45	0	0.00	0.45	0.45	0.45	0
1743110760	0.45	0	0.00	0.45	0.45	0.45	0
1743024360	0.45	0	0.00	0.45	0.45	0.45	0
1742937960	0.45	0	0.00	0.45	0.45	0.45	0
1742851560	0.45	0	0.00	0.45	0.45	0.45	0
1742592360	0.45	0	0.00	0.45	0.45	0.45	0
1742505960	0.45	-0.0319	-6.62	0.45	0.45	0.45	8000
1742419800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1742333400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1742218200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741959000	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741872600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741786200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741699800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741613400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741354200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741267800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741181400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741095000	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1741008600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740749400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740663000	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740576600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740490200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740403800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740144600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1740058200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739971800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739885400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739539800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739453400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739367000	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739280600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1739194200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738935000	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738848600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738762200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738675800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738589400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738330200	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738243800	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738157400	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1738071000	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1737984600	0.4819	0	0.00	0.4819	0.4819	0.4819	0
1737725400	0.4819	0	0.00	0.4819	0.4819	0.4819	0

Sime Darby Bhd (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions