Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.710	4.750	4.660	4.660	4.558	407,900
2026-04-20	4.680	4.760	4.680	4.720	4.617	481,400
2026-04-17	4.570	4.720	4.550	4.670	4.568	483,500
2026-04-16	4.540	4.650	4.520	4.570	4.470	436,000
2026-04-15	4.550	4.570	4.510	4.540	4.441	470,700
2026-04-14	4.560	4.610	4.550	4.570	4.470	383,800
2026-04-13	4.670	4.700	4.550	4.640	4.539	145,700
2026-04-10	4.520	4.700	4.520	4.670	4.568	191,600
2026-04-09	4.620	4.670	4.540	4.620	4.519	154,600
2026-04-08	4.560	4.660	4.490	4.620	4.519	734,500
2026-04-07	4.610	4.740	4.600	4.700	4.598	251,100
2026-04-06	4.720	4.840	4.690	4.750	4.646	403,300
2026-04-03	4.550	4.790	4.510	4.720	4.617	273,600
2026-04-02	4.610	4.840	4.610	4.770	4.666	1,258,300
2026-04-01	4.700	4.720	4.490	4.610	4.510	1,141,200
2026-03-31	4.470	4.700	4.460	4.700	4.598	2,361,500
2026-03-30	4.260	4.480	4.260	4.470	4.373	1,056,000
2026-03-27	4.250	4.280	4.200	4.270	4.177	364,900
2026-03-26	4.160	4.300	4.130	4.270	4.177	459,700
2026-03-25	4.140	4.190	4.140	4.170	4.079	194,000
2026-03-24	4.230	4.230	4.080	4.190	4.099	335,800
2026-03-19	4.310	4.350	4.280	4.320	4.226	271,800
2026-03-18	4.390	4.480	4.350	4.350	4.255	247,500
2026-03-17	4.390	4.490	4.330	4.470	4.373	513,400
2026-03-16	4.260	4.400	4.260	4.400	4.304	665,600
2026-03-13	4.390	4.400	4.240	4.260	4.167	323,000
2026-03-12	4.240	4.390	4.240	4.380	4.285	1,210,200
2026-03-11	4.200	4.300	4.060	4.250	4.157	625,700
2026-03-10	4.210	4.230	4.100	4.210	4.118	467,500
2026-03-09	4.100	4.260	4.100	4.230	4.138	1,335,000
2026-03-06	4.000	4.100	3.910	4.100	4.011	737,900
2026-03-05	3.920	3.990	3.910	3.970	3.883	486,300
2026-03-04	3.910	3.960	3.870	3.940	3.854	858,200
2026-03-03	3.850	3.920	3.840	3.920	3.835	431,300
2026-03-02	3.850	3.900	3.800	3.850	3.766	829,500
2026-02-27	3.840	3.880	3.830	3.850	3.766	222,400
2026-02-26	3.850	3.880	3.820	3.870	3.786	359,100
2026-02-25	3.900	3.900	3.840	3.880	3.795	95,600
2026-02-24	3.850	3.850	3.820	3.830	3.747	267,000
2026-02-23	3.850	3.870	3.840	3.860	3.776	43,200
2026-02-20	3.880	3.880	3.850	3.850	3.766	75,300
2026-02-19	3.840	3.880	3.840	3.880	3.795	71,500
2026-02-16	3.850	3.870	3.820	3.840	3.756	132,600
2026-02-13	3.880	3.880	3.850	3.850	3.766	215,900
2026-02-12	3.930	3.930	3.860	3.870	3.786	200,500
2026-02-11	3.990	3.990	3.910	3.920	3.835	202,200
2026-02-10	3.880	4.030	3.860	3.980	3.893	1,411,200
2026-02-09	3.870	3.880	3.850	3.880	3.795	82,600
2026-02-06	3.870	3.870	3.820	3.860	3.776	209,200
2026-02-05	3.870	3.890	3.850	3.860	3.776	252,200
2026-02-04	3.850	3.900	3.850	3.900	3.815	310,400
2026-02-03	3.860	3.890	3.850	3.870	3.786	235,300
2026-01-30	3.840	3.850	3.800	3.830	3.747	478,300
2026-01-29	3.830	3.890	3.820	3.870	3.786	180,200
2026-01-28	3.900	3.900	3.820	3.830	3.747	352,800
2026-01-27	3.880	3.940	3.880	3.890	3.805	297,900
2026-01-26	3.870	3.900	3.870	3.880	3.795	161,000
2026-01-23	3.920	3.920	3.870	3.900	3.815	133,000
2026-01-22	3.850	3.950	3.850	3.920	3.835	440,700
2026-01-21	3.800	3.860	3.800	3.840	3.756	78,400

← NewerPage 3 of 5 · 244 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.