Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.700	2.760	2.700	2.730	2.414	16,700
2024-02-06	2.670	2.770	2.670	2.680	2.369	143,500
2024-02-05	2.700	2.720	2.660	2.690	2.378	171,100
2024-02-02	2.730	2.780	2.680	2.720	2.405	75,600
2024-01-31	2.750	2.800	2.700	2.760	2.440	36,100
2024-01-30	2.850	2.860	2.780	2.780	2.458	241,800
2024-01-29	2.790	2.850	2.780	2.850	2.520	218,100
2024-01-26	2.760	2.780	2.760	2.780	2.458	39,800
2024-01-24	2.760	2.780	2.760	2.760	2.440	228,900
2024-01-23	2.780	2.790	2.770	2.790	2.467	116,000
2024-01-22	2.780	2.780	2.750	2.760	2.440	730,900
2024-01-19	2.680	2.790	2.680	2.740	2.422	459,600
2024-01-18	2.640	2.670	2.630	2.670	2.361	186,000
2024-01-17	2.630	2.650	2.620	2.650	2.343	115,200
2024-01-16	2.660	2.660	2.630	2.650	2.343	270,800
2024-01-15	2.620	2.630	2.590	2.600	2.299	42,300
2024-01-12	2.640	2.640	2.620	2.630	2.325	18,100
2024-01-11	2.600	2.640	2.580	2.620	2.316	73,800
2024-01-10	2.580	2.580	2.570	2.580	2.281	83,600
2024-01-09	2.600	2.600	2.580	2.580	2.281	30,200
2024-01-08	2.580	2.580	2.560	2.580	2.281	249,600
2024-01-05	2.590	2.600	2.580	2.580	2.281	57,700
2024-01-04	2.580	2.590	2.570	2.580	2.281	24,000
2024-01-03	2.570	2.580	2.560	2.570	2.272	124,000
2024-01-02	2.590	2.590	2.560	2.560	2.263	160,400
2023-12-29	2.560	2.590	2.550	2.590	2.290	58,100
2023-12-28	2.550	2.570	2.550	2.550	2.254	38,000
2023-12-26	2.540	2.540	2.540	2.540	2.246	3,400
2023-12-22	2.550	2.560	2.530	2.560	2.263	60,300
2023-12-21	2.550	2.550	2.540	2.540	2.246	11,400
2023-12-20	2.540	2.550	2.530	2.540	2.246	126,700
2023-12-19	2.570	2.570	2.530	2.540	2.246	27,900
2023-12-18	2.570	2.590	2.550	2.580	2.246	120,800
2023-12-15	2.550	2.590	2.530	2.590	2.254	117,500
2023-12-14	2.540	2.550	2.530	2.540	2.211	86,500
2023-12-13	2.550	2.560	2.530	2.540	2.211	102,800
2023-12-12	2.550	2.560	2.540	2.540	2.211	50,100
2023-12-11	2.550	2.560	2.520	2.530	2.202	136,300
2023-12-08	2.530	2.560	2.530	2.550	2.219	64,500
2023-12-07	2.550	2.550	2.520	2.520	2.193	158,600
2023-12-06	2.590	2.590	2.530	2.530	2.202	347,600
2023-12-05	2.580	2.580	2.560	2.560	2.228	163,200
2023-12-04	2.620	2.630	2.560	2.580	2.246	174,700
2023-12-01	2.600	2.620	2.580	2.620	2.280	114,500
2023-11-30	2.590	2.620	2.580	2.600	2.263	68,900
2023-11-29	2.570	2.580	2.560	2.580	2.246	103,200
2023-11-28	2.560	2.590	2.560	2.590	2.254	75,600
2023-11-27	2.570	2.580	2.560	2.570	2.237	47,600
2023-11-24	2.600	2.610	2.570	2.580	2.246	90,200
2023-11-23	2.600	2.610	2.580	2.590	2.254	24,000
2023-11-22	2.590	2.600	2.570	2.600	2.263	42,400
2023-11-21	2.590	2.590	2.560	2.590	2.254	15,700
2023-11-20	2.550	2.590	2.550	2.590	2.254	138,500
2023-11-17	2.590	2.590	2.540	2.570	2.237	624,500
2023-11-16	2.630	2.630	2.570	2.610	2.272	119,900
2023-11-15	2.590	2.630	2.580	2.600	2.263	77,900
2023-11-14	2.550	2.580	2.550	2.580	2.246	155,400
2023-11-10	2.550	2.570	2.550	2.560	2.228	18,100
2023-11-09	2.580	2.580	2.550	2.550	2.219	100,400
2023-11-08	2.560	2.580	2.550	2.580	2.246	4,600

← NewerPage 12 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.