Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	5.670	5.990	5.560	5.940	3.268	2,773,203
2022-05-19	5.950	5.950	5.700	5.720	3.147	2,215,352
2022-05-18	6.170	6.210	6.010	6.050	3.329	1,166,551
2022-05-17	5.970	6.180	5.960	6.130	3.373	2,295,002
2022-05-13	5.850	6.080	5.820	5.960	3.279	1,221,751
2022-05-12	6.180	6.260	5.810	5.830	3.208	2,271,002
2022-05-11	5.930	6.270	5.930	6.200	3.411	1,997,402
2022-05-10	6.080	6.150	5.810	5.940	3.268	3,324,003
2022-05-09	6.400	6.400	6.100	6.160	3.389	3,424,654
2022-05-06	6.460	6.560	6.410	6.460	3.554	2,008,352
2022-05-05	7.000	7.000	6.530	6.560	3.609	2,151,302
2022-04-29	6.600	6.950	6.500	6.910	3.802	3,042,003
2022-04-28	6.650	6.770	6.520	6.600	3.631	2,172,602
2022-04-27	6.480	6.540	6.290	6.400	3.521	1,733,402
2022-04-26	6.600	6.700	6.430	6.480	3.565	2,353,202
2022-04-25	6.640	7.220	6.610	6.660	3.664	7,279,358
2022-04-22	6.540	6.540	6.380	6.410	3.527	1,035,601
2022-04-21	6.560	6.560	6.400	6.470	3.560	848,701
2022-04-20	6.330	6.590	6.330	6.560	3.609	2,281,502
2022-04-18	6.170	6.400	6.170	6.300	3.466	1,654,352
2022-04-15	6.110	6.230	6.080	6.150	3.384	747,601
2022-04-14	6.240	6.240	6.110	6.150	3.384	2,106,002
2022-04-13	6.200	6.290	6.080	6.200	3.411	2,723,403
2022-04-12	6.090	6.280	6.030	6.200	3.411	5,254,355
2022-04-11	5.630	6.070	5.570	6.040	3.323	8,449,959
2022-04-08	5.700	5.760	5.640	5.710	3.142	1,252,351
2022-04-07	5.710	5.730	5.620	5.670	3.120	1,679,252
2022-04-06	5.560	5.720	5.520	5.700	3.136	1,707,302
2022-04-05	5.460	5.570	5.410	5.570	3.065	987,901
2022-04-04	5.260	5.550	5.210	5.480	3.015	1,549,952
2022-04-01	5.340	5.430	5.210	5.250	2.889	1,114,651
2022-03-31	5.390	5.460	5.320	5.400	2.971	384,600
2022-03-30	5.500	5.580	5.410	5.410	2.977	778,801
2022-03-29	5.670	5.670	5.440	5.560	3.059	924,451
2022-03-28	5.770	5.820	5.620	5.670	3.120	463,200
2022-03-25	5.680	5.820	5.680	5.770	3.175	1,891,052
2022-03-24	5.790	5.850	5.680	5.690	3.131	1,291,951
2022-03-23	5.630	5.770	5.620	5.700	3.136	799,351
2022-03-22	5.590	5.800	5.580	5.630	3.098	1,655,402
2022-03-21	5.620	5.700	5.450	5.520	3.037	616,501
2022-03-18	5.390	5.650	5.390	5.620	3.092	1,901,702
2022-03-17	5.500	5.600	5.300	5.360	2.949	2,190,902
2022-03-16	5.240	5.600	5.200	5.480	3.015	2,269,802
2022-03-15	5.550	5.690	5.250	5.250	2.889	2,588,403
2022-03-14	6.190	6.190	5.640	5.690	3.131	2,011,502
2022-03-11	5.990	6.210	5.990	6.150	3.384	2,603,253
2022-03-10	6.300	6.310	5.990	6.000	3.301	1,918,652
2022-03-09	5.870	6.320	5.700	6.300	3.466	3,787,654
2022-03-08	6.020	6.150	5.700	5.830	3.208	2,957,553
2022-03-07	6.340	6.360	6.010	6.050	3.329	2,117,852
2022-03-04	6.500	6.580	6.310	6.380	3.510	3,043,653
2022-03-03	6.480	6.700	6.310	6.680	3.675	3,360,304
2022-03-02	6.380	6.530	6.340	6.480	3.565	6,361,207
2022-03-01	6.370	6.390	6.030	6.290	3.461	4,153,954
2022-02-28	5.950	6.290	5.950	6.230	3.428	4,700,255
2022-02-25	5.460	5.960	5.460	5.900	3.246	6,323,857
2022-02-24	5.260	5.420	5.160	5.370	2.955	3,653,854
2022-02-23	5.020	5.360	5.020	5.260	2.894	3,601,954
2022-02-22	5.070	5.100	4.950	4.990	2.746	2,250,602
2022-02-21	5.120	5.180	4.850	5.070	2.790	1,962,152

← NewerPage 19 of 21 · 1,226 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.