Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	2.700	2.730	2.660	2.700	2.260	1,391,200
2022-08-15	2.780	2.780	2.680	2.730	2.285	717,000
2022-08-12	2.750	2.790	2.720	2.780	2.327	496,700
2022-08-11	2.720	2.780	2.690	2.750	2.302	436,600
2022-08-10	2.720	2.800	2.650	2.680	2.243	730,000
2022-08-09	2.700	2.750	2.660	2.710	2.268	567,200
2022-08-08	2.700	2.720	2.640	2.700	2.260	477,900
2022-08-05	2.720	2.740	2.680	2.690	2.251	608,000
2022-08-04	2.690	2.750	2.690	2.730	2.285	520,700
2022-08-03	2.650	2.720	2.610	2.690	2.251	481,600
2022-08-02	2.820	2.820	2.650	2.650	2.218	1,702,900
2022-08-01	2.820	2.850	2.770	2.810	2.352	796,000
2022-07-29	2.760	2.840	2.730	2.760	2.310	1,070,100
2022-07-28	2.610	2.780	2.610	2.750	2.302	910,100
2022-07-27	2.640	2.660	2.560	2.600	2.176	1,163,100
2022-07-26	2.640	2.680	2.620	2.650	2.218	369,500
2022-07-25	2.600	2.640	2.570	2.620	2.193	273,100
2022-07-22	2.630	2.640	2.560	2.600	2.176	567,400
2022-07-21	2.620	2.640	2.570	2.600	2.176	376,800
2022-07-20	2.540	2.670	2.540	2.610	2.184	1,000,800
2022-07-19	2.660	2.710	2.490	2.550	2.134	1,057,100
2022-07-18	2.550	2.660	2.370	2.650	2.218	870,000
2022-07-15	2.590	2.590	2.430	2.510	2.101	703,800
2022-07-14	4.030	4.030	3.870	3.890	2.170	1,067,551
2022-07-13	3.990	4.000	3.930	3.990	2.226	495,901
2022-07-12	4.030	4.090	3.930	3.960	2.209	480,001
2022-07-08	3.750	4.090	3.750	3.970	2.215	1,050,751
2022-07-07	3.650	3.830	3.650	3.740	2.087	2,484,603
2022-07-06	4.060	4.060	3.620	3.630	2.025	5,176,805
2022-07-05	4.140	4.200	4.010	4.080	2.276	1,416,001
2022-07-04	4.120	4.180	4.090	4.150	2.316	577,801
2022-07-01	4.020	4.150	3.950	4.090	2.282	833,101
2022-06-30	4.180	4.190	4.000	4.010	2.237	1,170,001
2022-06-29	4.290	4.290	4.120	4.190	2.338	1,462,502
2022-06-28	4.200	4.370	4.200	4.320	2.377	716,551
2022-06-27	4.160	4.320	4.160	4.180	2.300	1,443,452
2022-06-24	4.290	4.300	4.110	4.230	2.327	1,077,751
2022-06-23	4.280	4.400	4.230	4.250	2.338	492,751
2022-06-22	4.370	4.560	4.300	4.300	2.366	1,258,501
2022-06-21	4.390	4.430	4.320	4.380	2.410	871,951
2022-06-20	4.650	4.650	4.360	4.390	2.415	1,425,451
2022-06-17	4.650	4.710	4.520	4.670	2.569	575,101
2022-06-16	4.800	4.930	4.680	4.700	2.586	1,140,451
2022-06-15	4.820	4.840	4.750	4.790	2.635	426,750
2022-06-14	4.650	4.960	4.630	4.870	2.679	2,023,952
2022-06-13	5.080	5.140	4.750	4.750	2.613	2,273,852
2022-06-10	5.170	5.210	5.020	5.210	2.867	1,761,302
2022-06-09	5.300	5.310	5.180	5.200	2.861	959,251
2022-06-08	5.410	5.430	5.240	5.310	2.922	969,001
2022-06-07	5.500	5.620	5.320	5.400	2.971	1,057,951
2022-06-03	5.440	5.590	5.440	5.460	3.004	869,551
2022-06-02	5.530	5.530	5.430	5.430	2.988	442,350
2022-06-01	5.500	5.690	5.490	5.530	3.043	999,301
2022-05-31	5.600	5.640	5.430	5.520	3.037	1,273,051
2022-05-30	5.750	5.750	5.550	5.600	3.081	531,301
2022-05-27	5.890	5.890	5.710	5.760	3.169	545,851
2022-05-26	5.880	5.900	5.800	5.890	3.241	613,951
2022-05-25	5.900	5.990	5.870	5.880	3.235	443,100
2022-05-24	6.000	6.070	5.790	5.900	3.246	3,930,154
2022-05-23	5.950	6.030	5.900	6.000	3.301	1,795,352

← NewerPage 18 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.