Sarawak Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.180 | 5.180 | 5.060 | 5.100 | 5.100 | 433,900 |
| 2026-10-15 | 5.330 | 5.330 | 5.200 | 5.230 | 5.230 | 411,000 |
| 2026-10-14 | 5.220 | 5.360 | 5.220 | 5.330 | 5.330 | 268,800 |
| 2026-10-13 | 5.170 | 5.250 | 5.150 | 5.180 | 5.180 | 227,100 |
| 2026-10-12 | 5.310 | 5.310 | 5.170 | 5.180 | 5.180 | 343,900 |
| 2026-10-09 | 5.350 | 5.350 | 5.230 | 5.260 | 5.260 | 171,600 |
| 2026-10-08 | 5.540 | 5.540 | 5.200 | 5.290 | 5.290 | 1,038,900 |
| 2026-10-07 | 5.590 | 5.590 | 5.400 | 5.540 | 5.540 | 427,000 |
| 2026-10-06 | 5.580 | 5.650 | 5.530 | 5.590 | 5.590 | 168,500 |
| 2026-10-05 | 5.620 | 5.620 | 5.510 | 5.580 | 5.580 | 396,300 |
| 2026-10-02 | 5.520 | 5.650 | 5.510 | 5.620 | 5.620 | 618,700 |
| 2026-10-01 | 5.600 | 5.640 | 5.500 | 5.550 | 5.550 | 510,300 |
| 2026-09-30 | 5.700 | 5.730 | 5.580 | 5.600 | 5.600 | 600,700 |
| 2026-09-29 | 5.600 | 5.790 | 5.570 | 5.700 | 5.700 | 452,400 |
| 2026-09-28 | 5.700 | 5.760 | 5.560 | 5.670 | 5.620 | 556,300 |
| 2026-09-25 | 5.950 | 5.950 | 5.590 | 5.730 | 5.680 | 1,048,500 |
| 2026-09-24 | 5.850 | 6.020 | 5.820 | 5.980 | 5.927 | 222,700 |
| 2026-09-23 | 6.090 | 6.090 | 5.830 | 5.850 | 5.798 | 514,400 |
| 2026-09-22 | 6.030 | 6.110 | 6.030 | 6.090 | 6.036 | 513,900 |
| 2026-09-21 | 6.150 | 6.190 | 5.990 | 6.070 | 6.017 | 253,900 |
| 2026-09-18 | 6.300 | 6.300 | 6.130 | 6.200 | 6.145 | 401,300 |
| 2026-09-17 | 6.300 | 6.390 | 6.210 | 6.300 | 6.244 | 671,100 |
| 2026-09-15 | 6.130 | 6.400 | 6.130 | 6.230 | 6.175 | 688,000 |
| 2026-09-14 | 6.090 | 6.330 | 5.990 | 6.210 | 6.155 | 1,434,600 |
| 2026-09-11 | 6.050 | 6.100 | 6.020 | 6.100 | 6.046 | 270,900 |
| 2026-09-10 | 6.190 | 6.190 | 6.000 | 6.040 | 5.987 | 182,700 |
| 2026-09-09 | 6.130 | 6.200 | 6.110 | 6.180 | 6.126 | 377,500 |
| 2026-09-08 | 5.920 | 6.190 | 5.900 | 6.130 | 6.076 | 1,352,800 |
| 2026-09-07 | 5.920 | 6.000 | 5.500 | 5.920 | 5.868 | 918,200 |
| 2026-09-04 | 5.960 | 5.960 | 5.870 | 5.920 | 5.868 | 301,800 |
| 2026-09-03 | 5.950 | 5.960 | 5.870 | 5.960 | 5.907 | 288,200 |
| 2026-09-02 | 5.560 | 5.980 | 5.560 | 5.960 | 5.907 | 2,226,000 |
| 2026-09-01 | 5.460 | 5.650 | 5.360 | 5.560 | 5.511 | 1,058,700 |
| 2026-08-28 | 5.380 | 5.470 | 5.300 | 5.350 | 5.303 | 382,500 |
| 2026-08-27 | 5.560 | 5.560 | 5.380 | 5.430 | 5.382 | 219,900 |
| 2026-08-26 | 5.630 | 5.640 | 5.510 | 5.580 | 5.531 | 890,100 |
| 2026-08-24 | 5.560 | 5.630 | 5.440 | 5.630 | 5.580 | 509,400 |
| 2026-08-21 | 5.270 | 5.560 | 5.270 | 5.560 | 5.511 | 1,252,800 |
| 2026-08-20 | 5.390 | 5.390 | 5.270 | 5.270 | 5.224 | 657,200 |
| 2026-08-19 | 5.360 | 5.380 | 5.310 | 5.370 | 5.323 | 277,500 |
| 2026-08-18 | 5.330 | 5.400 | 5.320 | 5.320 | 5.273 | 415,900 |
| 2026-08-17 | 5.250 | 5.320 | 5.230 | 5.320 | 5.273 | 325,700 |
| 2026-08-14 | 5.210 | 5.280 | 5.160 | 5.250 | 5.204 | 217,600 |
| 2026-08-13 | 5.220 | 5.270 | 5.200 | 5.220 | 5.174 | 216,500 |
| 2026-08-12 | 5.280 | 5.340 | 5.240 | 5.260 | 5.214 | 363,300 |
| 2026-08-11 | 5.200 | 5.280 | 5.200 | 5.280 | 5.233 | 353,100 |
| 2026-08-10 | 5.190 | 5.230 | 5.190 | 5.200 | 5.154 | 197,900 |
| 2026-08-07 | 5.250 | 5.250 | 5.160 | 5.180 | 5.134 | 51,100 |
| 2026-08-06 | 5.230 | 5.290 | 5.220 | 5.230 | 5.184 | 296,600 |
| 2026-08-05 | 5.200 | 5.230 | 5.160 | 5.200 | 5.154 | 564,800 |
| 2026-08-04 | 5.200 | 5.200 | 5.160 | 5.200 | 5.154 | 164,300 |
| 2026-08-03 | 5.110 | 5.190 | 5.060 | 5.190 | 5.144 | 348,200 |
| 2026-07-31 | 5.070 | 5.130 | 5.040 | 5.110 | 5.065 | 741,500 |
| 2026-07-30 | 5.110 | 5.150 | 5.040 | 5.070 | 5.025 | 246,600 |
| 2026-07-29 | 5.170 | 5.200 | 5.040 | 5.100 | 5.055 | 454,000 |
| 2026-07-28 | 5.200 | 5.230 | 5.080 | 5.200 | 5.154 | 510,600 |
| 2026-07-27 | 5.200 | 5.230 | 5.090 | 5.200 | 5.154 | 301,100 |
| 2026-07-24 | 5.040 | 5.230 | 5.020 | 5.200 | 5.154 | 1,023,900 |
| 2026-07-23 | 5.160 | 5.160 | 5.010 | 5.050 | 5.006 | 233,000 |
| 2026-07-22 | 5.140 | 5.160 | 5.050 | 5.090 | 5.045 | 355,200 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0500 MYR |
| 2026-06-29 | 0.0600 MYR |
| 2025-12-11 | 0.0800 MYR |
| 2025-09-26 | 0.0400 MYR |
| 2025-06-30 | 0.0400 MYR |
| 2024-12-12 | 0.0700 MYR |
| 2024-09-17 | 0.0400 MYR |
| 2024-06-27 | 0.0600 MYR |
| 2023-12-19 | 0.0400 MYR |
| 2023-06-28 | 0.0600 MYR |
| 2022-09-14 | 0.0400 MYR |
| 2022-06-29 | 0.0600 MYR |
| 2021-12-15 | 0.0400 MYR |
| 2021-06-29 | 0.0600 MYR |
| 2020-07-16 | 0.0500 MYR |
| 2019-06-27 | 0.0500 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.