Sarawak Oil Palms Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	3.690	3.740	3.690	3.700	2.013	249,900
2021-11-19	3.630	3.650	3.630	3.650	1.985	57,900
2021-11-18	3.620	3.690	3.600	3.600	1.958	333,750
2021-11-17	3.630	3.630	3.620	3.620	1.969	26,550
2021-11-16	3.620	3.650	3.610	3.620	1.969	142,800
2021-11-15	3.650	3.670	3.610	3.610	1.964	286,350
2021-11-12	3.610	3.690	3.610	3.620	1.969	130,650
2021-11-11	3.610	3.630	3.610	3.630	1.975	60,000
2021-11-10	3.660	3.660	3.620	3.630	1.975	154,800
2021-11-09	3.700	3.700	3.620	3.650	1.985	145,200
2021-11-08	3.790	3.790	3.680	3.730	2.029	232,650
2021-11-05	3.800	3.800	3.730	3.760	2.045	117,000
2021-11-03	3.800	3.800	3.770	3.800	2.067	118,350
2021-11-02	3.880	3.880	3.750	3.800	2.067	186,450
2021-11-01	3.760	3.790	3.730	3.750	2.040	288,600
2021-10-29	3.850	3.850	3.810	3.840	2.089	211,950
2021-10-28	3.880	3.880	3.840	3.850	2.094	335,550
2021-10-27	3.910	3.920	3.880	3.890	2.116	125,850
2021-10-26	3.880	3.900	3.880	3.890	2.116	175,500
2021-10-25	3.890	3.910	3.880	3.880	2.111	186,000
2021-10-22	3.880	3.920	3.880	3.900	2.121	214,650
2021-10-21	3.940	4.000	3.880	3.880	2.111	848,251
2021-10-20	3.890	3.930	3.860	3.930	2.138	572,101

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.