Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	2.510	2.520	2.500	2.500	2.176	139,800
2023-08-10	2.510	2.520	2.510	2.510	2.185	60,600
2023-08-09	2.520	2.530	2.510	2.530	2.202	86,600
2023-08-08	2.500	2.530	2.500	2.510	2.185	273,500
2023-08-07	2.510	2.530	2.500	2.500	2.176	319,500
2023-08-04	2.510	2.530	2.510	2.510	2.185	308,400
2023-08-03	2.550	2.560	2.500	2.500	2.176	332,600
2023-08-02	2.530	2.570	2.530	2.570	2.237	190,400
2023-08-01	2.630	2.630	2.560	2.570	2.237	74,500
2023-07-31	2.580	2.650	2.580	2.610	2.272	1,061,500
2023-07-28	2.670	2.670	2.580	2.580	2.246	973,500
2023-07-27	2.660	2.680	2.620	2.660	2.315	412,600
2023-07-26	2.740	2.780	2.650	2.660	2.315	664,600
2023-07-25	2.680	2.760	2.680	2.750	2.394	1,135,200
2023-07-24	2.650	2.690	2.610	2.650	2.307	744,300
2023-07-21	2.570	2.670	2.550	2.600	2.263	335,400
2023-07-20	2.480	2.560	2.480	2.550	2.219	169,500
2023-07-18	2.550	2.550	2.480	2.480	2.159	155,400
2023-07-17	2.500	2.570	2.490	2.550	2.219	52,600
2023-07-14	2.510	2.520	2.500	2.500	2.176	91,900
2023-07-13	2.500	2.530	2.490	2.500	2.176	188,700
2023-07-12	2.490	2.520	2.490	2.500	2.176	86,300
2023-07-11	2.500	2.570	2.480	2.490	2.167	80,000
2023-07-10	2.460	2.500	2.450	2.500	2.176	76,300
2023-07-07	2.540	2.550	2.470	2.480	2.159	137,400
2023-07-06	2.560	2.570	2.540	2.550	2.219	5,900
2023-07-05	2.570	2.600	2.570	2.580	2.246	14,600
2023-07-04	2.520	2.590	2.520	2.580	2.246	192,300
2023-07-03	2.450	2.530	2.450	2.510	2.185	117,200
2023-06-30	2.500	2.500	2.440	2.450	2.132	44,100
2023-06-28	2.500	2.510	2.470	2.490	2.167	54,200
2023-06-27	2.540	2.570	2.530	2.570	2.185	39,100
2023-06-26	2.510	2.560	2.510	2.540	2.159	51,200
2023-06-23	2.500	2.570	2.490	2.570	2.185	25,300
2023-06-22	2.510	2.520	2.500	2.500	2.125	69,100
2023-06-21	2.550	2.610	2.500	2.510	2.134	125,500
2023-06-20	2.490	2.600	2.490	2.570	2.185	161,100
2023-06-19	2.490	2.520	2.470	2.490	2.117	33,600
2023-06-16	2.470	2.500	2.440	2.490	2.117	73,900
2023-06-15	2.440	2.450	2.440	2.440	2.074	12,900
2023-06-14	2.460	2.480	2.420	2.480	2.108	26,900
2023-06-13	2.460	2.460	2.450	2.460	2.091	4,000
2023-06-12	2.430	2.460	2.380	2.440	2.074	232,600
2023-06-09	2.430	2.430	2.410	2.420	2.057	17,300
2023-06-08	2.410	2.430	2.400	2.430	2.066	325,600
2023-06-07	2.420	2.420	2.400	2.410	2.049	94,100
2023-06-06	2.420	2.430	2.410	2.410	2.049	219,200
2023-06-02	2.430	2.430	2.400	2.400	2.040	57,500
2023-06-01	2.400	2.430	2.390	2.410	2.049	89,700
2023-05-31	2.420	2.430	2.390	2.420	2.057	398,600
2023-05-30	2.420	2.430	2.410	2.420	2.057	214,700
2023-05-29	2.400	2.410	2.390	2.410	2.049	49,600
2023-05-26	2.410	2.420	2.400	2.400	2.040	20,100
2023-05-25	2.420	2.420	2.390	2.410	2.049	160,200
2023-05-24	2.450	2.450	2.420	2.420	2.057	90,400
2023-05-23	2.450	2.460	2.440	2.450	2.083	82,100
2023-05-22	2.510	2.510	2.450	2.460	2.091	115,200
2023-05-19	2.520	2.520	2.500	2.510	2.134	62,600
2023-05-18	2.530	2.530	2.510	2.520	2.142	46,500
2023-05-17	2.520	2.540	2.510	2.520	2.142	81,000

← NewerPage 14 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.