The Star Online : Business

Market Watch

SIME DARBY BERHAD

Symbol & Code : SIME (4197)

Board : Main

Industry : TRAD_SERV

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
26-Nov-12	9.55	9.55	9.52	9.53	-0.020	67,397
27-Nov-12	9.50	9.53	9.50	9.50	-0.030	122,293
28-Nov-12	9.25	9.26	8.96	9.00	-0.250	182,930
29-Nov-12	9.05	9.10	8.94	8.97	-0.030	116,082
30-Nov-12	8.99	9.01	8.97	8.97	0.000	116,159
3-Dec-12	8.97	9.00	8.95	8.96	-0.010	124,415
4-Dec-12	9.00	9.00	8.93	8.97	0.010	76,934
5-Dec-12	8.97	9.04	8.96	8.96	-0.010	82,060
6-Dec-12	8.97	9.03	8.95	8.95	-0.010	68,328
7-Dec-12	8.95	9.01	8.95	9.00	0.050	81,038
10-Dec-12	9.00	9.10	8.99	9.05	0.050	80,523
11-Dec-12	9.05	9.12	9.02	9.12	0.070	94,630
12-Dec-12	9.09	9.20	9.04	9.20	0.080	127,703
13-Dec-12	9.17	9.18	9.12	9.14	-0.060	49,519
14-Dec-12	9.13	9.14	9.12	9.14	0.000	45,248
17-Dec-12	9.15	9.15	9.07	9.13	-0.010	54,763
18-Dec-12	9.13	9.19	9.11	9.19	0.060	81,142
19-Dec-12	9.37	9.46	9.33	9.39	0.200	92,836
20-Dec-12	9.25	9.39	9.25	9.36	-0.030	81,438
21-Dec-12	9.30	9.37	9.23	9.35	-0.010	57,428
24-Dec-12	9.40	9.60	9.39	9.39	0.040	46,985
26-Dec-12	9.39	9.40	9.38	9.39	0.000	57,649
27-Dec-12	9.40	9.48	9.38	9.39	0.000	63,820
28-Dec-12	9.49	9.52	9.45	9.49	0.100	100,340
31-Dec-12	9.48	9.54	9.40	9.52	0.030	46,533
2-Jan-13	9.50	9.50	9.45	9.46	-0.060	61,026
3-Jan-13	9.50	9.60	9.46	9.59	0.130	69,894
4-Jan-13	9.70	9.79	9.67	9.71	0.120	144,506
7-Jan-13	9.69	9.71	9.60	9.65	-0.060	86,674
8-Jan-13	9.60	9.66	9.52	9.61	-0.040	120,784
9-Jan-13	9.68	9.70	9.57	9.60	-0.010	88,745
10-Jan-13	9.52	9.64	9.52	9.57	-0.030	77,626
11-Jan-13	9.67	9.70	9.56	9.59	0.020	68,035
14-Jan-13	9.65	9.65	9.54	9.56	-0.030	58,106
15-Jan-13	9.59	9.70	9.56	9.59	0.030	60,943
16-Jan-13	9.58	9.59	9.45	9.59	0.000	91,365
17-Jan-13	9.59	9.59	9.44	9.52	-0.070	93,159
18-Jan-13	9.52	9.52	9.38	9.39	-0.130	131,793
21-Jan-13	9.39	9.39	9.15	9.22	-0.170	149,747
22-Jan-13	9.21	9.25	9.15	9.22	0.000	48,191
23-Jan-13	9.27	9.33	9.23	9.25	0.030	53,635
25-Jan-13	9.45	9.54	9.22	9.29	0.040	88,840
29-Jan-13	9.39	9.40	9.29	9.37	0.080	79,406
30-Jan-13	9.37	9.38	9.21	9.29	-0.080	64,268
31-Jan-13	9.31	9.31	9.26	9.30	0.010	90,610
4-Feb-13	9.32	9.33	9.28	9.30	0.000	64,305
5-Feb-13	9.31	9.31	9.28	9.30	0.000	22,740
6-Feb-13	9.30	9.31	9.23	9.27	-0.030	58,732
7-Feb-13	9.22	9.29	9.21	9.27	0.000	79,094
8-Feb-13	9.30	9.30	9.22	9.26	-0.010	36,307
13-Feb-13	9.30	9.30	9.25	9.25	-0.010	52,212
14-Feb-13	9.27	9.27	9.24	9.24	-0.010	84,015
15-Feb-13	9.22	9.25	9.21	9.24	0.000	45,879
18-Feb-13	9.24	9.24	9.20	9.22	-0.020	43,916
19-Feb-13	9.23	9.24	9.22	9.23	0.010	53,233
20-Feb-13	9.24	9.24	9.10	9.21	-0.020	88,317
21-Feb-13	9.22	9.24	9.18	9.20	-0.010	65,879
22-Feb-13	9.21	9.21	9.19	9.21	0.010	74,175
25-Feb-13	9.21	9.21	9.19	9.19	-0.020	58,786
26-Feb-13	9.19	9.21	9.17	9.17	-0.020	57,642
27-Feb-13	9.18	9.19	9.16	9.17	0.000	63,603
28-Feb-13	9.18	9.22	9.17	9.21	0.040	114,963
1-Mar-13	9.20	9.22	9.19	9.21	0.000	35,987
4-Mar-13	9.21	9.21	9.17	9.19	-0.020	118,365
5-Mar-13	9.20	9.21	9.18	9.19	0.000	89,773
6-Mar-13	9.19	9.22	9.19	9.19	0.000	80,333
7-Mar-13	9.22	9.22	9.18	9.20	0.010	137,284
8-Mar-13	9.21	9.22	9.19	9.21	0.010	91,618
11-Mar-13	9.23	9.23	9.18	9.20	-0.010	89,853
12-Mar-13	9.24	9.33	9.19	9.20	0.000	118,505
13-Mar-13	9.21	9.21	9.18	9.21	0.010	74,703
14-Mar-13	9.18	9.21	9.18	9.19	-0.020	63,109
15-Mar-13	9.18	9.20	9.00	9.00	-0.190	131,334
18-Mar-13	9.01	9.18	9.01	9.16	0.160	61,557
19-Mar-13	9.07	9.16	9.07	9.15	-0.010	69,668
20-Mar-13	9.08	9.20	9.07	9.19	0.040	38,240
21-Mar-13	9.17	9.21	9.14	9.20	0.010	76,801
22-Mar-13	9.15	9.20	9.15	9.19	-0.010	62,078
25-Mar-13	9.20	9.22	9.15	9.20	0.010	91,302
26-Mar-13	9.25	9.26	9.19	9.19	-0.010	110,896
27-Mar-13	9.21	9.25	9.19	9.21	0.020	135,413
28-Mar-13	9.21	9.29	9.20	9.26	0.050	136,553
29-Mar-13	9.30	9.34	9.23	9.27	0.010	27,396
1-Apr-13	9.27	9.30	9.24	9.26	-0.010	42,692
2-Apr-13	9.28	9.30	9.25	9.27	0.010	91,884
3-Apr-13	9.29	9.29	9.17	9.26	-0.010	102,645
4-Apr-13	9.25	9.51	9.25	9.27	0.010	91,293
5-Apr-13	9.28	9.34	9.27	9.28	0.010	34,161
8-Apr-13	9.26	9.29	9.18	9.26	-0.020	70,229
9-Apr-13	9.25	9.26	9.23	9.24	-0.020	66,987
10-Apr-13	9.25	9.27	9.24	9.25	0.010	66,684
11-Apr-13	9.25	9.45	9.25	9.39	0.140	81,737
12-Apr-13	9.36	9.50	9.29	9.29	-0.100	66,229
15-Apr-13	9.29	9.49	9.29	9.45	0.160	96,904
16-Apr-13	9.44	9.47	9.42	9.45	0.000	89,117
17-Apr-13	9.47	9.49	9.42	9.45	0.000	97,288
18-Apr-13	9.38	9.48	9.37	9.45	0.000	42,105
19-Apr-13	9.45	9.47	9.40	9.44	-0.010	61,025
22-Apr-13	9.45	9.45	9.40	9.45	0.010	49,636
23-Apr-13	9.38	9.40	9.27	9.39	0.010	18,013
24-Apr-13	9.39	9.43	9.38	9.38	-0.010	26,013
25-Apr-13	9.35	9.41	9.35	9.40	0.020	35,083
26-Apr-13	9.41	9.46	9.38	9.44	0.040	45,176
29-Apr-13	9.43	9.46	9.36	9.44	0.000	30,546
30-Apr-13	9.44	9.45	9.40	9.44	0.000	73,543
2-May-13	9.45	9.45	9.28	9.38	-0.060	83,300
3-May-13	9.36	9.38	9.26	9.36	-0.020	125,183
6-May-13	9.95	9.95	9.42	9.43	0.070	95,624
7-May-13	9.49	9.49	9.37	9.40	-0.030	114,376
8-May-13	9.43	9.45	9.40	9.45	0.050	94,096
9-May-13	9.45	9.53	9.43	9.51	0.060	130,350
10-May-13	9.33	9.52	9.28	9.50	-0.010	126,376
13-May-13	9.49	9.61	9.48	9.58	0.080	67,644
14-May-13	9.51	9.69	9.50	9.60	0.020	120,979
15-May-13	9.63	9.65	9.54	9.57	-0.030	75,863
16-May-13	9.54	9.58	9.47	9.50	-0.070	52,136
17-May-13	9.50	9.50	9.45	9.50	0.000	19,355
20-May-13	9.47	9.58	9.47	9.48	-0.020	44,986
21-May-13	9.47	9.50	9.47	9.50	0.020	51,546
22-May-13	9.50	9.53	9.45	9.48	-0.020	26,492
23-May-13	9.43	9.49	9.18	9.47	-0.010	75,156

Highest price during this period is 9.95 on 6-May-2013 Lowest price during this period is 8.93 on 4-Dec-2012 Highest volume during this period is 182,930 on 28-Nov-2012