Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	4.840	5.100	4.840	5.090	2.801	3,598,354
2022-02-17	4.720	4.970	4.720	4.840	2.663	3,417,604
2022-02-16	4.530	4.750	4.510	4.670	2.569	2,964,603
2022-02-15	4.400	4.520	4.400	4.520	2.487	5,878,506
2022-02-14	4.300	4.480	4.280	4.390	2.415	3,561,004
2022-02-11	4.050	4.280	4.050	4.280	2.355	2,332,202
2022-02-10	4.040	4.060	4.000	4.050	2.228	877,951
2022-02-09	4.010	4.050	3.980	4.050	2.228	652,051
2022-02-08	4.020	4.050	3.910	4.040	2.223	523,501
2022-02-07	3.920	4.050	3.920	4.020	2.212	1,362,151
2022-02-04	3.890	3.930	3.860	3.910	2.151	466,200
2022-02-03	3.720	3.900	3.720	3.860	2.124	660,601
2022-01-31	3.710	3.750	3.660	3.750	2.063	225,600
2022-01-28	3.600	3.770	3.600	3.700	2.036	499,351
2022-01-27	3.540	3.600	3.520	3.550	1.953	94,350
2022-01-26	3.540	3.550	3.540	3.550	1.953	1,950
2022-01-25	3.540	3.560	3.500	3.550	1.953	98,850
2022-01-24	3.590	3.600	3.580	3.580	1.970	106,500
2022-01-21	3.560	3.590	3.540	3.590	1.975	85,800
2022-01-20	3.560	3.570	3.560	3.570	1.964	24,300
2022-01-19	3.540	3.580	3.540	3.540	1.948	251,700
2022-01-17	3.600	3.600	3.560	3.580	1.970	45,000
2022-01-14	3.550	3.610	3.540	3.610	1.986	205,650
2022-01-13	3.590	3.620	3.550	3.600	1.981	139,500
2022-01-12	3.500	3.590	3.500	3.570	1.964	472,200
2022-01-11	3.510	3.510	3.490	3.500	1.926	426,450
2022-01-10	3.650	3.650	3.470	3.500	1.926	868,501
2022-01-07	3.630	3.630	3.580	3.580	1.970	277,050
2022-01-06	3.700	3.780	3.540	3.600	1.981	444,000
2022-01-05	3.660	3.720	3.660	3.720	2.047	223,650
2022-01-04	3.580	3.690	3.580	3.650	2.008	264,900
2022-01-03	3.450	3.560	3.450	3.560	1.959	80,700
2021-12-31	3.500	3.520	3.490	3.490	1.920	81,450
2021-12-30	3.520	3.520	3.490	3.490	1.920	75,450
2021-12-29	3.500	3.550	3.500	3.520	1.937	127,500
2021-12-28	3.510	3.520	3.490	3.500	1.926	58,050
2021-12-27	3.460	3.530	3.460	3.500	1.926	21,150
2021-12-24	3.480	3.550	3.420	3.440	1.893	185,850
2021-12-23	3.490	3.490	3.480	3.480	1.915	8,550
2021-12-22	3.430	3.500	3.430	3.490	1.920	22,650
2021-12-21	3.400	3.420	3.350	3.420	1.882	170,700
2021-12-20	3.390	3.420	3.370	3.390	1.865	357,900
2021-12-17	3.390	3.500	3.350	3.360	1.849	324,900
2021-12-16	3.420	3.440	3.380	3.390	1.865	155,850
2021-12-15	3.520	3.540	3.400	3.450	1.898	336,750
2021-12-14	3.570	3.570	3.520	3.520	1.915	88,050
2021-12-13	3.570	3.600	3.560	3.570	1.942	43,350
2021-12-10	3.650	3.650	3.520	3.570	1.942	229,050
2021-12-09	3.550	3.580	3.530	3.580	1.947	83,400
2021-12-08	3.590	3.590	3.500	3.560	1.936	16,500
2021-12-07	3.500	3.600	3.500	3.590	1.953	82,650
2021-12-06	3.500	3.510	3.460	3.500	1.904	58,500
2021-12-02	3.500	3.500	3.480	3.500	1.904	126,900
2021-12-01	3.490	3.530	3.460	3.490	1.898	391,500
2021-11-30	3.530	3.560	3.490	3.500	1.904	410,100
2021-11-29	3.500	3.590	3.460	3.520	1.915	415,350
2021-11-26	3.680	3.680	3.530	3.530	1.920	551,401
2021-11-25	3.750	3.790	3.650	3.680	2.002	147,600
2021-11-24	3.760	3.790	3.730	3.750	2.040	162,900
2021-11-23	3.720	3.840	3.720	3.760	2.045	498,751

← NewerPage 20 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.