Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	2.570	2.580	2.570	2.580	2.246	4,400
2023-11-06	2.560	2.600	2.560	2.590	2.254	136,300
2023-11-03	2.560	2.570	2.550	2.570	2.237	183,100
2023-11-02	2.550	2.560	2.550	2.560	2.228	188,600
2023-11-01	2.540	2.560	2.530	2.550	2.219	200,800
2023-10-31	2.550	2.570	2.550	2.550	2.219	29,000
2023-10-30	2.550	2.570	2.550	2.550	2.219	62,600
2023-10-27	2.550	2.580	2.550	2.570	2.237	381,600
2023-10-26	2.570	2.580	2.550	2.570	2.237	113,000
2023-10-25	2.560	2.570	2.550	2.570	2.237	152,800
2023-10-24	2.550	2.580	2.550	2.570	2.237	195,200
2023-10-23	2.560	2.580	2.550	2.550	2.219	237,400
2023-10-20	2.560	2.590	2.550	2.580	2.246	62,000
2023-10-19	2.560	2.580	2.550	2.570	2.237	8,500
2023-10-18	2.560	2.580	2.550	2.550	2.219	38,300
2023-10-17	2.550	2.570	2.550	2.570	2.237	1,600
2023-10-16	2.550	2.580	2.550	2.560	2.228	142,700
2023-10-13	2.550	2.560	2.550	2.560	2.228	97,300
2023-10-12	2.550	2.570	2.550	2.550	2.219	543,300
2023-10-11	2.560	2.570	2.550	2.560	2.228	221,900
2023-10-10	2.570	2.580	2.560	2.560	2.228	268,700
2023-10-09	2.570	2.580	2.560	2.560	2.228	162,000
2023-10-06	2.550	2.560	2.550	2.550	2.219	550,300
2023-10-05	2.560	2.560	2.540	2.560	2.228	173,200
2023-10-04	2.550	2.560	2.550	2.560	2.228	231,000
2023-10-03	2.550	2.570	2.550	2.560	2.228	152,800
2023-10-02	2.570	2.570	2.550	2.550	2.219	238,600
2023-09-29	2.550	2.570	2.550	2.570	2.237	124,600
2023-09-27	2.550	2.580	2.550	2.570	2.237	83,200
2023-09-26	2.580	2.580	2.550	2.550	2.219	73,200
2023-09-25	2.550	2.570	2.550	2.570	2.237	236,200
2023-09-22	2.550	2.570	2.550	2.550	2.219	172,200
2023-09-21	2.570	2.580	2.550	2.560	2.228	344,500
2023-09-20	2.550	2.570	2.550	2.570	2.237	579,000
2023-09-19	2.550	2.580	2.550	2.560	2.228	635,300
2023-09-18	2.580	2.610	2.550	2.550	2.219	212,100
2023-09-15	2.570	2.580	2.550	2.570	2.237	135,000
2023-09-14	2.560	2.570	2.560	2.570	2.237	20,300
2023-09-13	2.550	2.560	2.550	2.560	2.228	185,100
2023-09-12	2.560	2.560	2.550	2.550	2.219	629,200
2023-09-11	2.580	2.580	2.540	2.560	2.228	619,800
2023-09-08	2.580	2.610	2.560	2.600	2.263	156,700
2023-09-07	2.590	2.620	2.570	2.590	2.254	6,700
2023-09-06	2.580	2.620	2.560	2.590	2.254	63,800
2023-09-05	2.600	2.600	2.560	2.560	2.228	35,600
2023-09-04	2.580	2.630	2.550	2.600	2.263	145,900
2023-09-01	2.550	2.580	2.540	2.580	2.246	67,100
2023-08-30	2.530	2.550	2.520	2.550	2.219	55,800
2023-08-29	2.530	2.560	2.530	2.530	2.202	49,700
2023-08-28	2.530	2.560	2.530	2.550	2.219	82,500
2023-08-25	2.530	2.570	2.510	2.530	2.202	234,600
2023-08-24	2.540	2.560	2.510	2.560	2.228	110,800
2023-08-23	2.560	2.560	2.510	2.530	2.202	152,500
2023-08-22	2.560	2.580	2.560	2.580	2.246	36,500
2023-08-21	2.570	2.570	2.550	2.560	2.228	67,000
2023-08-18	2.570	2.580	2.550	2.560	2.228	1,015,800
2023-08-17	2.540	2.580	2.530	2.560	2.228	705,200
2023-08-16	2.550	2.550	2.500	2.500	2.176	350,200
2023-08-15	2.530	2.570	2.530	2.550	2.219	99,900
2023-08-14	2.510	2.540	2.510	2.540	2.211	46,400

← NewerPage 13 of 21 · 1,222 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.