Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	2.500	2.530	2.500	2.520	2.142	26,200
2023-05-15	2.560	2.560	2.500	2.500	2.125	106,700
2023-05-12	2.500	2.560	2.480	2.540	2.159	139,900
2023-05-11	2.470	2.500	2.460	2.500	2.125	10,500
2023-05-10	2.480	2.480	2.470	2.470	2.100	29,800
2023-05-09	2.470	2.470	2.460	2.470	2.100	49,700
2023-05-08	2.440	2.470	2.440	2.460	2.091	48,900
2023-05-05	2.460	2.480	2.450	2.450	2.083	97,300
2023-05-03	2.460	2.470	2.460	2.470	2.100	29,500
2023-05-02	2.480	2.480	2.460	2.470	2.100	74,400
2023-04-28	2.460	2.480	2.440	2.480	2.108	71,400
2023-04-27	2.490	2.490	2.460	2.470	2.100	17,600
2023-04-26	2.480	2.480	2.470	2.480	2.108	32,800
2023-04-25	2.480	2.500	2.480	2.500	2.125	29,400
2023-04-20	2.500	2.500	2.470	2.490	2.117	57,700
2023-04-19	2.480	2.500	2.470	2.500	2.125	43,500
2023-04-18	2.480	2.480	2.460	2.460	2.091	20,000
2023-04-17	2.470	2.490	2.460	2.480	2.108	53,500
2023-04-14	2.480	2.480	2.460	2.470	2.100	64,400
2023-04-13	2.470	2.490	2.470	2.480	2.108	29,500
2023-04-12	2.450	2.480	2.450	2.470	2.100	57,800
2023-04-11	2.460	2.480	2.450	2.460	2.091	213,200
2023-04-10	2.460	2.470	2.440	2.470	2.100	87,800
2023-04-07	2.450	2.460	2.450	2.460	2.091	30,800
2023-04-06	2.450	2.450	2.440	2.440	2.074	19,300
2023-04-05	2.470	2.480	2.440	2.450	2.083	124,300
2023-04-04	2.480	2.490	2.450	2.450	2.083	226,100
2023-04-03	2.360	2.480	2.360	2.460	2.091	79,200
2023-03-31	2.360	2.390	2.360	2.390	2.032	58,400
2023-03-30	2.380	2.390	2.360	2.360	2.006	30,400
2023-03-29	2.330	2.380	2.330	2.370	2.015	217,100
2023-03-28	2.340	2.360	2.330	2.330	1.981	158,000
2023-03-27	2.340	2.360	2.330	2.330	1.981	192,700
2023-03-24	2.370	2.370	2.340	2.340	1.989	393,200
2023-03-23	2.400	2.400	2.350	2.380	2.023	302,700
2023-03-22	2.390	2.410	2.390	2.400	2.040	134,900
2023-03-21	2.410	2.440	2.400	2.400	2.040	250,200
2023-03-20	2.430	2.450	2.390	2.410	2.049	173,200
2023-03-17	2.420	2.460	2.420	2.450	2.083	134,200
2023-03-16	2.410	2.430	2.400	2.410	2.049	124,500
2023-03-15	2.380	2.470	2.380	2.440	2.074	63,000
2023-03-14	2.450	2.450	2.380	2.380	2.023	491,500
2023-03-13	2.480	2.490	2.450	2.450	2.083	256,900
2023-03-10	2.560	2.560	2.490	2.490	2.117	395,000
2023-03-09	2.540	2.610	2.540	2.580	2.193	168,300
2023-03-08	2.490	2.540	2.450	2.540	2.159	433,800
2023-03-07	2.560	2.560	2.470	2.500	2.125	707,000
2023-03-06	2.590	2.630	2.530	2.530	2.151	303,800
2023-03-03	2.520	2.570	2.510	2.570	2.185	262,100
2023-03-02	2.540	2.550	2.450	2.500	2.125	1,135,500
2023-03-01	2.600	2.600	2.530	2.550	2.168	497,100
2023-02-28	2.670	2.670	2.630	2.640	2.244	404,500
2023-02-27	2.740	2.740	2.680	2.690	2.287	155,900
2023-02-24	2.800	2.830	2.700	2.740	2.329	313,200
2023-02-23	2.850	2.850	2.800	2.800	2.380	395,200
2023-02-22	2.790	2.860	2.770	2.820	2.397	398,900
2023-02-21	2.770	2.790	2.750	2.780	2.363	149,900
2023-02-20	2.740	2.820	2.740	2.770	2.355	215,200
2023-02-17	2.630	2.730	2.630	2.700	2.295	348,900
2023-02-16	2.660	2.670	2.630	2.630	2.236	138,300

← NewerPage 15 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.