Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.590	2.630	2.560	2.600	2.210	452,000
2022-11-11	2.610	2.620	2.560	2.590	2.202	460,900
2022-11-10	2.590	2.610	2.570	2.580	2.193	276,400
2022-11-09	2.600	2.640	2.580	2.600	2.210	280,300
2022-11-08	2.630	2.640	2.580	2.600	2.210	210,300
2022-11-07	2.660	2.680	2.610	2.640	2.244	219,200
2022-11-04	2.580	2.650	2.580	2.640	2.244	348,800
2022-11-03	2.640	2.660	2.540	2.590	2.202	392,600
2022-11-02	2.590	2.650	2.590	2.650	2.253	392,400
2022-11-01	2.580	2.600	2.540	2.570	2.185	232,100
2022-10-31	2.560	2.600	2.540	2.570	2.185	133,100
2022-10-28	2.620	2.620	2.530	2.530	2.151	198,600
2022-10-27	2.580	2.620	2.550	2.620	2.227	281,400
2022-10-26	2.510	2.580	2.500	2.580	2.193	194,300
2022-10-25	2.540	2.550	2.510	2.510	2.134	163,100
2022-10-21	2.540	2.570	2.510	2.520	2.142	411,800
2022-10-20	2.520	2.600	2.500	2.540	2.159	802,200
2022-10-19	2.450	2.570	2.450	2.500	2.125	738,400
2022-10-18	2.450	2.490	2.440	2.450	2.083	427,900
2022-10-17	2.400	2.440	2.390	2.420	2.057	134,700
2022-10-14	2.420	2.420	2.400	2.400	2.040	119,500
2022-10-13	2.420	2.420	2.380	2.380	2.023	250,000
2022-10-12	2.340	2.430	2.340	2.430	2.066	108,100
2022-10-11	2.450	2.450	2.320	2.340	1.989	292,900
2022-10-07	2.480	2.480	2.450	2.450	2.083	274,200
2022-10-06	2.350	2.510	2.350	2.480	2.108	309,200
2022-10-05	2.330	2.390	2.330	2.350	1.998	324,900
2022-10-04	2.240	2.320	2.240	2.310	1.964	199,800
2022-10-03	2.190	2.240	2.170	2.240	1.904	311,800
2022-09-30	2.200	2.200	2.170	2.190	1.862	688,200
2022-09-29	2.260	2.270	2.200	2.200	1.870	578,500
2022-09-28	2.310	2.310	2.250	2.250	1.913	954,900
2022-09-27	2.360	2.390	2.310	2.330	1.981	480,300
2022-09-26	2.450	2.450	2.370	2.370	2.015	683,300
2022-09-23	2.490	2.500	2.480	2.500	2.125	100,300
2022-09-22	2.480	2.510	2.480	2.490	2.117	140,900
2022-09-21	2.520	2.540	2.500	2.500	2.125	595,500
2022-09-20	2.520	2.550	2.520	2.530	2.151	422,700
2022-09-19	2.570	2.570	2.540	2.540	2.159	148,600
2022-09-15	2.530	2.580	2.530	2.580	2.193	177,200
2022-09-14	2.520	2.560	2.520	2.540	2.159	260,600
2022-09-13	2.580	2.600	2.570	2.590	2.168	464,900
2022-09-12	2.550	2.580	2.520	2.570	2.151	256,500
2022-09-09	2.530	2.550	2.530	2.540	2.126	249,200
2022-09-08	2.540	2.560	2.510	2.520	2.109	1,404,600
2022-09-07	2.550	2.550	2.530	2.550	2.134	293,100
2022-09-06	2.530	2.560	2.530	2.550	2.134	206,100
2022-09-05	2.560	2.560	2.490	2.540	2.126	504,800
2022-09-02	2.600	2.620	2.560	2.560	2.143	1,142,600
2022-09-01	2.740	2.740	2.560	2.600	2.176	1,497,200
2022-08-30	2.750	2.780	2.730	2.760	2.310	846,000
2022-08-29	2.740	2.780	2.700	2.750	2.302	570,900
2022-08-26	2.750	2.760	2.720	2.750	2.302	473,100
2022-08-25	2.760	2.820	2.720	2.750	2.302	1,286,100
2022-08-24	2.760	2.780	2.710	2.760	2.310	520,800
2022-08-23	2.730	2.770	2.720	2.750	2.302	404,200
2022-08-22	2.750	2.750	2.720	2.740	2.293	102,600
2022-08-19	2.750	2.760	2.720	2.750	2.302	773,300
2022-08-18	2.730	2.750	2.670	2.740	2.293	1,499,400
2022-08-17	2.700	2.750	2.690	2.750	2.302	936,600

← NewerPage 17 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.