Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.200	5.200	5.010	5.140	5.095	555,400
2026-07-20	5.080	5.200	5.080	5.140	5.095	441,500
2026-07-17	5.140	5.180	4.970	5.030	4.986	998,900
2026-07-16	5.170	5.200	5.130	5.180	5.134	328,400
2026-07-15	5.130	5.190	5.090	5.170	5.124	548,300
2026-07-14	5.150	5.200	5.090	5.130	5.085	492,300
2026-07-13	5.000	5.150	4.980	5.150	5.105	1,461,500
2026-07-10	4.990	5.000	4.900	5.000	4.956	1,257,100
2026-07-09	4.990	5.000	4.900	4.900	4.857	500,000
2026-07-08	4.890	5.000	4.890	4.970	4.926	897,300
2026-07-07	4.750	4.890	4.710	4.890	4.847	470,600
2026-07-06	4.820	4.820	4.710	4.730	4.688	223,800
2026-07-03	4.720	4.880	4.720	4.820	4.778	668,500
2026-07-02	4.680	4.740	4.660	4.720	4.678	336,300
2026-07-01	4.620	4.720	4.590	4.680	4.639	404,400
2026-06-30	4.590	4.650	4.580	4.620	4.579	215,200
2026-06-29	4.550	4.600	4.470	4.590	4.550	497,500
2026-06-26	4.590	4.630	4.580	4.580	4.480	480,100
2026-06-25	4.630	4.680	4.540	4.590	4.490	347,500
2026-06-24	4.680	4.700	4.630	4.630	4.529	232,000
2026-06-23	4.660	4.710	4.610	4.680	4.578	301,800
2026-06-22	4.670	4.680	4.640	4.660	4.558	146,000
2026-06-19	4.590	4.660	4.590	4.650	4.549	183,600
2026-06-18	4.600	4.620	4.570	4.590	4.490	253,800
2026-06-16	4.590	4.640	4.550	4.560	4.461	458,500
2026-06-15	4.650	4.700	4.560	4.590	4.490	462,600
2026-06-12	4.680	4.710	4.650	4.700	4.598	163,900
2026-06-11	4.700	4.720	4.680	4.680	4.578	281,000
2026-06-10	4.660	4.740	4.660	4.680	4.578	868,300
2026-06-09	4.630	4.670	4.580	4.650	4.549	294,900
2026-06-08	4.550	4.640	4.550	4.620	4.519	640,500
2026-06-05	4.640	4.690	4.490	4.550	4.451	429,000
2026-06-04	4.480	4.710	4.430	4.640	4.539	1,042,200
2026-06-03	4.240	4.570	4.230	4.480	4.382	1,184,600
2026-05-29	4.240	4.250	4.140	4.200	4.108	838,800
2026-05-28	4.220	4.260	4.150	4.210	4.118	225,400
2026-05-26	4.260	4.290	4.240	4.240	4.148	91,800
2026-05-25	4.280	4.290	4.250	4.260	4.167	197,900
2026-05-22	4.350	4.350	4.260	4.280	4.187	124,500
2026-05-21	4.440	4.440	4.310	4.340	4.245	280,500
2026-05-20	4.380	4.450	4.320	4.440	4.343	249,900
2026-05-19	4.430	4.440	4.340	4.380	4.285	537,400
2026-05-18	4.270	4.440	4.270	4.410	4.314	321,400
2026-05-15	4.330	4.360	4.260	4.310	4.216	677,400
2026-05-14	4.320	4.350	4.300	4.330	4.236	247,800
2026-05-13	4.370	4.370	4.280	4.320	4.226	646,000
2026-05-12	4.440	4.460	4.330	4.360	4.265	416,700
2026-05-11	4.470	4.470	4.440	4.440	4.343	188,700
2026-05-08	4.510	4.530	4.440	4.440	4.343	367,900
2026-05-07	4.570	4.590	4.390	4.480	4.382	797,800
2026-05-06	4.620	4.660	4.560	4.580	4.480	337,600
2026-05-05	4.550	4.700	4.550	4.670	4.568	716,600
2026-05-04	4.550	4.600	4.530	4.570	4.470	713,700
2026-04-30	4.600	4.610	4.510	4.550	4.451	1,022,500
2026-04-29	4.660	4.660	4.600	4.610	4.510	413,600
2026-04-28	4.660	4.740	4.600	4.670	4.568	121,200
2026-04-27	4.680	4.750	4.630	4.660	4.558	488,400
2026-04-24	4.760	4.770	4.750	4.750	4.646	526,300
2026-04-23	4.810	4.820	4.760	4.760	4.656	53,200
2026-04-22	4.700	4.840	4.700	4.820	4.715	445,400

← NewerPage 2 of 21 · 1,224 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.