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

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Sime Darby Bhd (PK) (SMEBF)

0.507

0.00

(0.00%)

Closed 27 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0046	-0.899139953088	0.5116	0.5116	0.507	3000	0.507	CS
4	-0.1017	-16.7077378019	0.6087	0.6087	0.4951	6305	0.59007753	CS
12	-0.1017	-16.7077378019	0.6087	0.6087	0.4951	4829	0.59046319	CS
26	0.00575	1.14713216958	0.50125	0.6087	0.4951	4416	0.56623553	CS
52	0.0981	23.9911958914	0.4089	0.6087	0.4089	4228	0.51620388	CS
156	-0.033	-6.11111111111	0.54	0.8	0.3059	1977	0.52399254	CS
260	-0.043	-7.81818181818	0.55	0.8	0.3	3356	0.51460712	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719437280	0.507	0	0.00	0.507	0.507	0.507	0
1719350880	0.507	0.0119	2.40	0.5116	0.5116	0.507	3000
1719264300	0.4951	0	0.00	0.4951	0.4951	0.4951	0
1719005100	0.4951	0	0.00	0.4951	0.4951	0.4951	0
1718918700	0.4951	0	0.00	0.4951	0.4951	0.4951	0
1718745900	0.4951	0	0.00	0.4951	0.4951	0.4951	0
1718659500	0.4951	0	0.00	0.4951	0.4951	0.4951	0
1718400300	0.4951	-0.1136	-18.66	0.4951	0.4951	0.4951	415
1718314200	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1718227800	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1718141400	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1718055000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717795800	0.6087	0	0.00	0.6087	0.6087	0.6087	15500
1717709400	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717623000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717536600	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717450200	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717191000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717104600	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1717018200	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1716931800	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1716586200	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1716499800	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1716413400	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1716327000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1716240600	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715981400	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715895000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715808600	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715722200	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715635800	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715376600	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715290200	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715203800	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715117400	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1715031000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714771800	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714685400	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714599000	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714512600	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714426140	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714166940	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1714080540	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713994140	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713907740	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713821340	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713562140	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713475740	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713389340	0.6087	0	0.00	0.6087	0.6087	0.6087	0
1713302940	0.6087	0.0787	14.85	0.6087	0.6087	0.6087	400
1713187800	0.53	0	0.00	0.53	0.53	0.53	0
1712928600	0.53	0	0.00	0.53	0.53	0.53	0
1712842200	0.53	0	0.00	0.53	0.53	0.53	0
1712755800	0.53	0	0.00	0.53	0.53	0.53	0
1712669400	0.53	0	0.00	0.53	0.53	0.53	0
1712583000	0.53	0	0.00	0.53	0.53	0.53	0
1712323800	0.53	0	0.00	0.53	0.53	0.53	0
1712237400	0.53	0	0.00	0.53	0.53	0.53	0
1712151000	0.53	0	0.00	0.53	0.53	0.53	0
1712064600	0.53	0	0.00	0.53	0.53	0.53	0
1711978200	0.53	0	0.00	0.53	0.53	0.53	0
1711632600	0.53	0	0.00	0.53	0.53	0.53	0
1711546200	0.53	0	0.00	0.53	0.53	0.53	0

Sime Darby Bhd (PK)

Lawson Products

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