Sarawak Oil Palms Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.650	2.790	2.650	2.770	2.501	140,000
2024-08-05	2.830	2.830	2.700	2.710	2.447	315,000
2024-08-02	2.850	2.880	2.840	2.850	2.573	129,400
2024-08-01	2.880	2.890	2.850	2.860	2.582	292,500
2024-07-31	2.910	2.910	2.880	2.880	2.600	232,500
2024-07-30	2.940	2.950	2.910	2.910	2.627	52,000
2024-07-29	2.930	2.950	2.920	2.940	2.654	92,200
2024-07-26	3.000	3.020	2.890	2.970	2.681	178,900
2024-07-25	2.970	2.980	2.900	2.930	2.645	169,600
2024-07-24	3.000	3.040	3.000	3.000	2.708	501,300
2024-07-23	3.010	3.020	2.960	3.010	2.718	453,400
2024-07-22	2.940	3.020	2.930	2.950	2.663	676,200
2024-07-19	2.850	2.930	2.850	2.890	2.609	324,500
2024-07-18	2.860	2.870	2.860	2.860	2.582	78,400
2024-07-17	2.850	2.860	2.850	2.850	2.573	84,900
2024-07-16	2.850	2.860	2.850	2.860	2.582	49,900
2024-07-15	2.910	2.910	2.850	2.850	2.573	118,100
2024-07-12	2.870	2.900	2.860	2.870	2.591	47,000
2024-07-11	2.850	2.870	2.850	2.870	2.591	71,800
2024-07-10	2.840	2.850	2.840	2.850	2.573	6,500
2024-07-09	2.860	2.860	2.840	2.840	2.564	76,100
2024-07-05	2.860	2.870	2.840	2.870	2.591	64,600
2024-07-04	2.830	2.850	2.830	2.830	2.555	86,600
2024-07-03	2.830	2.840	2.820	2.830	2.555	71,000
2024-07-02	2.830	2.840	2.810	2.820	2.546	195,100
2024-07-01	2.820	2.840	2.810	2.810	2.537	177,800
2024-06-28	2.830	2.830	2.810	2.820	2.546	54,800
2024-06-27	2.850	2.850	2.820	2.820	2.546	51,100
2024-06-26	2.880	2.900	2.870	2.890	2.555	63,100
2024-06-25	2.880	2.900	2.880	2.880	2.546	37,400
2024-06-24	2.860	2.900	2.860	2.900	2.564	80,700
2024-06-21	2.880	2.900	2.850	2.860	2.528	663,200
2024-06-20	2.880	2.880	2.860	2.870	2.537	102,000
2024-06-19	2.880	2.900	2.880	2.880	2.546	44,800
2024-06-18	2.940	2.970	2.880	2.880	2.546	92,900
2024-06-14	2.920	2.920	2.880	2.880	2.546	172,200
2024-06-13	2.920	2.960	2.870	2.880	2.546	257,800
2024-06-12	2.970	2.970	2.870	2.870	2.537	91,900
2024-06-11	2.880	2.910	2.880	2.890	2.555	96,200
2024-06-10	2.860	2.900	2.860	2.880	2.546	64,700
2024-06-07	2.840	2.900	2.840	2.860	2.528	330,600
2024-06-06	2.850	2.860	2.840	2.840	2.511	246,000
2024-06-05	2.900	2.900	2.850	2.850	2.520	203,500
2024-06-04	2.880	2.960	2.880	2.900	2.564	44,500
2024-05-31	2.920	2.930	2.890	2.890	2.555	168,100
2024-05-30	2.930	2.930	2.920	2.920	2.582	47,100
2024-05-29	2.950	2.950	2.930	2.940	2.599	59,900
2024-05-28	2.970	3.000	2.940	2.950	2.608	82,500
2024-05-27	2.990	3.000	2.940	2.940	2.599	98,400
2024-05-24	2.990	3.000	2.950	2.970	2.626	102,000
2024-05-23	3.010	3.020	2.960	2.960	2.617	193,500
2024-05-21	2.960	3.000	2.960	3.000	2.652	142,600
2024-05-20	2.920	2.950	2.900	2.940	2.599	121,000
2024-05-17	2.900	2.920	2.890	2.900	2.564	98,500
2024-05-16	2.910	2.920	2.900	2.900	2.564	166,900
2024-05-15	2.920	2.920	2.900	2.910	2.573	200,500
2024-05-14	2.930	2.940	2.900	2.920	2.582	324,100
2024-05-13	2.960	2.980	2.930	2.950	2.608	102,900
2024-05-10	2.990	2.990	2.960	2.960	2.617	238,300
2024-05-09	2.990	3.000	2.980	2.990	2.643	81,600

← NewerPage 10 of 21 · 1,225 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.