Sarawak Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2.990 | 3.000 | 2.980 | 2.980 | 2.635 | 132,400 |
| 2024-05-07 | 3.000 | 3.000 | 2.990 | 2.990 | 2.643 | 48,000 |
| 2024-05-06 | 2.990 | 3.010 | 2.990 | 3.010 | 2.661 | 76,900 |
| 2024-05-03 | 3.000 | 3.010 | 3.000 | 3.000 | 2.652 | 121,100 |
| 2024-05-02 | 3.030 | 3.030 | 2.990 | 2.990 | 2.643 | 306,700 |
| 2024-04-30 | 3.080 | 3.080 | 3.030 | 3.050 | 2.696 | 61,300 |
| 2024-04-29 | 3.040 | 3.080 | 3.030 | 3.060 | 2.705 | 134,800 |
| 2024-04-26 | 3.000 | 3.030 | 3.000 | 3.010 | 2.661 | 138,000 |
| 2024-04-25 | 3.000 | 3.020 | 2.990 | 3.020 | 2.670 | 118,100 |
| 2024-04-24 | 2.970 | 3.020 | 2.950 | 2.990 | 2.643 | 214,700 |
| 2024-04-23 | 2.980 | 3.030 | 2.980 | 2.990 | 2.643 | 60,400 |
| 2024-04-22 | 2.960 | 3.030 | 2.920 | 2.980 | 2.635 | 389,200 |
| 2024-04-19 | 3.010 | 3.030 | 2.970 | 3.000 | 2.652 | 306,400 |
| 2024-04-18 | 3.000 | 3.050 | 3.000 | 3.030 | 2.679 | 134,500 |
| 2024-04-17 | 3.010 | 3.050 | 3.000 | 3.030 | 2.679 | 153,400 |
| 2024-04-16 | 3.080 | 3.080 | 2.950 | 3.030 | 2.679 | 397,900 |
| 2024-04-15 | 3.100 | 3.100 | 3.040 | 3.080 | 2.723 | 298,900 |
| 2024-04-12 | 3.130 | 3.130 | 3.100 | 3.110 | 2.750 | 121,800 |
| 2024-04-09 | 3.150 | 3.150 | 3.130 | 3.130 | 2.767 | 46,900 |
| 2024-04-08 | 3.160 | 3.190 | 3.120 | 3.150 | 2.785 | 81,400 |
| 2024-04-05 | 3.150 | 3.190 | 3.140 | 3.160 | 2.794 | 123,000 |
| 2024-04-04 | 3.060 | 3.180 | 3.060 | 3.160 | 2.794 | 232,200 |
| 2024-04-03 | 3.060 | 3.090 | 3.040 | 3.070 | 2.714 | 243,800 |
| 2024-04-02 | 3.100 | 3.100 | 3.050 | 3.060 | 2.705 | 173,400 |
| 2024-04-01 | 3.140 | 3.140 | 3.080 | 3.090 | 2.732 | 84,600 |
| 2024-03-29 | 3.080 | 3.110 | 3.070 | 3.090 | 2.732 | 68,300 |
| 2024-03-27 | 3.100 | 3.110 | 3.080 | 3.080 | 2.723 | 83,700 |
| 2024-03-26 | 3.160 | 3.220 | 3.050 | 3.100 | 2.741 | 931,800 |
| 2024-03-25 | 3.130 | 3.180 | 3.080 | 3.150 | 2.785 | 270,400 |
| 2024-03-22 | 3.180 | 3.180 | 3.150 | 3.160 | 2.794 | 317,700 |
| 2024-03-21 | 3.180 | 3.200 | 3.170 | 3.180 | 2.811 | 404,500 |
| 2024-03-20 | 3.210 | 3.210 | 3.180 | 3.190 | 2.820 | 175,200 |
| 2024-03-19 | 3.180 | 3.230 | 3.170 | 3.200 | 2.829 | 369,200 |
| 2024-03-18 | 3.180 | 3.260 | 3.160 | 3.200 | 2.829 | 756,700 |
| 2024-03-15 | 3.180 | 3.180 | 3.150 | 3.180 | 2.811 | 206,300 |
| 2024-03-14 | 3.230 | 3.230 | 3.150 | 3.180 | 2.811 | 357,200 |
| 2024-03-13 | 3.250 | 3.250 | 3.160 | 3.220 | 2.847 | 280,900 |
| 2024-03-12 | 3.230 | 3.240 | 3.200 | 3.220 | 2.847 | 475,600 |
| 2024-03-11 | 3.220 | 3.250 | 3.120 | 3.200 | 2.829 | 242,900 |
| 2024-03-08 | 3.220 | 3.220 | 3.140 | 3.180 | 2.811 | 895,600 |
| 2024-03-07 | 3.080 | 3.250 | 3.080 | 3.220 | 2.847 | 1,389,200 |
| 2024-03-06 | 2.950 | 3.070 | 2.940 | 3.070 | 2.714 | 495,600 |
| 2024-03-05 | 3.000 | 3.000 | 2.900 | 2.960 | 2.617 | 561,500 |
| 2024-03-04 | 2.960 | 3.010 | 2.940 | 3.010 | 2.661 | 571,700 |
| 2024-03-01 | 2.860 | 2.980 | 2.850 | 2.960 | 2.617 | 722,900 |
| 2024-02-29 | 2.870 | 2.870 | 2.840 | 2.840 | 2.511 | 349,800 |
| 2024-02-28 | 2.830 | 2.860 | 2.820 | 2.850 | 2.520 | 183,700 |
| 2024-02-27 | 2.850 | 2.890 | 2.830 | 2.830 | 2.502 | 333,700 |
| 2024-02-26 | 2.870 | 2.900 | 2.850 | 2.850 | 2.520 | 140,800 |
| 2024-02-23 | 2.890 | 2.890 | 2.830 | 2.890 | 2.555 | 406,800 |
| 2024-02-22 | 2.880 | 2.890 | 2.870 | 2.880 | 2.546 | 1,769,000 |
| 2024-02-21 | 2.880 | 2.920 | 2.840 | 2.870 | 2.537 | 476,500 |
| 2024-02-20 | 2.900 | 2.900 | 2.870 | 2.890 | 2.555 | 257,600 |
| 2024-02-19 | 2.780 | 2.890 | 2.780 | 2.870 | 2.537 | 954,100 |
| 2024-02-16 | 2.780 | 2.830 | 2.780 | 2.780 | 2.458 | 627,300 |
| 2024-02-15 | 2.740 | 2.800 | 2.730 | 2.780 | 2.458 | 60,600 |
| 2024-02-14 | 2.730 | 2.760 | 2.730 | 2.750 | 2.431 | 48,500 |
| 2024-02-13 | 2.720 | 2.740 | 2.710 | 2.720 | 2.405 | 43,000 |
| 2024-02-09 | 2.750 | 2.750 | 2.690 | 2.720 | 2.405 | 18,700 |
| 2024-02-08 | 2.730 | 2.730 | 2.700 | 2.710 | 2.396 | 13,600 |
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.