Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	2.660	2.670	2.630	2.630	2.236	138,300
2023-02-15	2.620	2.670	2.620	2.630	2.236	154,300
2023-02-14	2.610	2.640	2.610	2.610	2.219	261,800
2023-02-13	2.670	2.670	2.600	2.610	2.219	152,800
2023-02-10	2.660	2.700	2.640	2.640	2.244	100,400
2023-02-09	2.640	2.670	2.610	2.650	2.253	119,300
2023-02-08	2.670	2.670	2.620	2.670	2.270	130,600
2023-02-07	2.610	2.670	2.610	2.670	2.270	136,000
2023-02-03	2.620	2.620	2.600	2.600	2.210	236,700
2023-02-02	2.650	2.650	2.610	2.610	2.219	391,000
2023-01-31	2.630	2.660	2.620	2.650	2.253	281,500
2023-01-30	2.620	2.660	2.620	2.630	2.236	154,400
2023-01-27	2.650	2.650	2.610	2.610	2.219	158,200
2023-01-26	2.630	2.650	2.620	2.650	2.253	366,400
2023-01-25	2.660	2.680	2.610	2.630	2.236	426,200
2023-01-20	2.630	2.660	2.620	2.660	2.261	99,200
2023-01-19	2.630	2.650	2.620	2.620	2.227	203,300
2023-01-18	2.590	2.640	2.590	2.640	2.244	174,200
2023-01-17	2.610	2.620	2.600	2.620	2.227	74,200
2023-01-16	2.640	2.640	2.590	2.610	2.219	66,800
2023-01-13	2.690	2.690	2.610	2.640	2.244	334,800
2023-01-12	2.680	2.690	2.660	2.670	2.270	134,100
2023-01-11	2.670	2.690	2.660	2.690	2.287	66,600
2023-01-10	2.670	2.690	2.650	2.690	2.287	88,700
2023-01-09	2.650	2.680	2.650	2.670	2.270	100,200
2023-01-06	2.650	2.660	2.640	2.640	2.244	451,000
2023-01-05	2.640	2.670	2.630	2.650	2.253	164,800
2023-01-04	2.630	2.640	2.630	2.630	2.236	77,000
2023-01-03	2.600	2.640	2.600	2.630	2.236	47,000
2022-12-30	2.590	2.620	2.590	2.600	2.210	27,200
2022-12-29	2.590	2.620	2.590	2.600	2.210	10,500
2022-12-28	2.640	2.650	2.590	2.590	2.202	279,900
2022-12-27	2.600	2.630	2.570	2.630	2.236	25,000
2022-12-23	2.590	2.590	2.570	2.570	2.185	230,700
2022-12-22	2.590	2.620	2.590	2.590	2.202	81,000
2022-12-21	2.610	2.610	2.570	2.580	2.193	407,000
2022-12-20	2.670	2.680	2.600	2.600	2.210	55,800
2022-12-19	2.690	2.700	2.660	2.690	2.287	39,800
2022-12-16	2.640	2.690	2.600	2.690	2.287	229,100
2022-12-15	2.670	2.690	2.630	2.650	2.253	123,000
2022-12-14	2.630	2.690	2.630	2.680	2.278	86,100
2022-12-13	2.640	2.650	2.610	2.640	2.244	144,900
2022-12-12	2.620	2.640	2.570	2.630	2.236	177,800
2022-12-09	2.540	2.620	2.540	2.600	2.210	361,600
2022-12-08	2.570	2.600	2.520	2.540	2.159	367,000
2022-12-07	2.510	2.560	2.510	2.560	2.176	44,500
2022-12-06	2.570	2.570	2.500	2.540	2.159	347,100
2022-12-05	2.550	2.590	2.550	2.570	2.185	99,600
2022-12-02	2.550	2.550	2.540	2.550	2.168	83,200
2022-12-01	2.570	2.590	2.540	2.570	2.185	156,400
2022-11-30	2.540	2.560	2.530	2.550	2.168	762,000
2022-11-29	2.630	2.640	2.520	2.530	2.151	1,309,900
2022-11-25	2.630	2.640	2.600	2.600	2.210	239,300
2022-11-24	2.560	2.650	2.560	2.620	2.227	268,500
2022-11-23	2.540	2.570	2.540	2.560	2.176	136,000
2022-11-22	2.510	2.550	2.500	2.550	2.168	251,600
2022-11-21	2.610	2.610	2.490	2.540	2.159	822,000
2022-11-17	2.640	2.660	2.620	2.620	2.227	402,400
2022-11-16	2.630	2.650	2.610	2.630	2.236	269,500
2022-11-15	2.590	2.630	2.580	2.630	2.236	265,200

← NewerPage 16 of 21 · 1,223 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.