Sarawak Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.820 | 3.820 | 3.790 | 3.800 | 3.717 | 332,200 |
| 2026-01-19 | 3.850 | 3.850 | 3.810 | 3.820 | 3.737 | 200,400 |
| 2026-01-16 | 3.850 | 3.870 | 3.800 | 3.820 | 3.737 | 617,400 |
| 2026-01-15 | 3.900 | 3.910 | 3.820 | 3.840 | 3.756 | 324,900 |
| 2026-01-14 | 3.950 | 3.950 | 3.900 | 3.900 | 3.815 | 158,000 |
| 2026-01-13 | 3.990 | 3.990 | 3.900 | 3.910 | 3.825 | 321,000 |
| 2026-01-12 | 3.850 | 4.000 | 3.850 | 3.990 | 3.903 | 767,300 |
| 2026-01-09 | 3.850 | 3.860 | 3.840 | 3.840 | 3.756 | 192,700 |
| 2026-01-08 | 3.850 | 3.850 | 3.820 | 3.850 | 3.766 | 114,900 |
| 2026-01-07 | 3.800 | 3.860 | 3.800 | 3.840 | 3.756 | 309,100 |
| 2026-01-06 | 3.760 | 3.800 | 3.740 | 3.780 | 3.698 | 305,900 |
| 2026-01-05 | 3.780 | 3.780 | 3.720 | 3.760 | 3.678 | 434,000 |
| 2026-01-02 | 3.780 | 3.780 | 3.730 | 3.750 | 3.668 | 192,600 |
| 2025-12-31 | 3.760 | 3.770 | 3.710 | 3.760 | 3.678 | 562,300 |
| 2025-12-30 | 3.770 | 3.770 | 3.760 | 3.770 | 3.688 | 113,200 |
| 2025-12-29 | 3.740 | 3.760 | 3.730 | 3.760 | 3.678 | 70,600 |
| 2025-12-26 | 3.750 | 3.760 | 3.720 | 3.740 | 3.659 | 96,600 |
| 2025-12-24 | 3.750 | 3.780 | 3.720 | 3.740 | 3.659 | 403,900 |
| 2025-12-23 | 3.750 | 3.760 | 3.700 | 3.750 | 3.668 | 140,000 |
| 2025-12-22 | 3.720 | 3.730 | 3.640 | 3.730 | 3.649 | 694,200 |
| 2025-12-19 | 3.740 | 3.750 | 3.710 | 3.720 | 3.639 | 259,500 |
| 2025-12-18 | 3.770 | 3.820 | 3.720 | 3.740 | 3.659 | 604,700 |
| 2025-12-17 | 3.800 | 3.820 | 3.780 | 3.780 | 3.698 | 382,200 |
| 2025-12-16 | 3.820 | 3.880 | 3.790 | 3.800 | 3.717 | 748,700 |
| 2025-12-15 | 3.850 | 3.860 | 3.780 | 3.840 | 3.756 | 534,200 |
| 2025-12-12 | 3.750 | 3.910 | 3.750 | 3.880 | 3.795 | 514,900 |
| 2025-12-11 | 3.780 | 3.820 | 3.650 | 3.750 | 3.668 | 489,200 |
| 2025-12-10 | 3.810 | 3.930 | 3.810 | 3.860 | 3.698 | 477,800 |
| 2025-12-09 | 3.960 | 3.960 | 3.840 | 3.840 | 3.678 | 413,200 |
| 2025-12-08 | 3.930 | 3.950 | 3.860 | 3.940 | 3.774 | 157,300 |
| 2025-12-05 | 3.990 | 3.990 | 3.900 | 3.930 | 3.765 | 263,000 |
| 2025-12-04 | 3.970 | 4.020 | 3.950 | 3.990 | 3.822 | 501,800 |
| 2025-12-03 | 3.900 | 4.000 | 3.900 | 3.960 | 3.793 | 933,700 |
| 2025-12-02 | 3.850 | 4.000 | 3.850 | 3.990 | 3.822 | 891,600 |
| 2025-12-01 | 3.890 | 3.900 | 3.810 | 3.830 | 3.669 | 985,600 |
| 2025-11-28 | 3.870 | 3.880 | 3.800 | 3.840 | 3.678 | 1,147,800 |
| 2025-11-27 | 3.950 | 3.960 | 3.910 | 3.910 | 3.746 | 506,300 |
| 2025-11-26 | 3.820 | 3.950 | 3.820 | 3.950 | 3.784 | 953,400 |
| 2025-11-25 | 3.940 | 3.950 | 3.850 | 3.880 | 3.717 | 277,100 |
| 2025-11-24 | 3.870 | 3.950 | 3.870 | 3.930 | 3.765 | 774,000 |
| 2025-11-21 | 4.030 | 4.030 | 3.830 | 3.860 | 3.698 | 624,700 |
| 2025-11-20 | 3.960 | 4.060 | 3.960 | 4.030 | 3.860 | 888,900 |
| 2025-11-19 | 3.840 | 3.990 | 3.720 | 3.990 | 3.822 | 1,147,400 |
| 2025-11-18 | 3.790 | 3.840 | 3.780 | 3.840 | 3.678 | 1,287,400 |
| 2025-11-17 | 3.690 | 3.730 | 3.680 | 3.730 | 3.573 | 1,034,300 |
| 2025-11-14 | 3.750 | 3.770 | 3.680 | 3.680 | 3.525 | 897,100 |
| 2025-11-13 | 3.760 | 3.780 | 3.720 | 3.720 | 3.564 | 675,800 |
| 2025-11-12 | 3.700 | 3.750 | 3.700 | 3.710 | 3.554 | 337,900 |
| 2025-11-11 | 3.760 | 3.760 | 3.740 | 3.750 | 3.592 | 540,300 |
| 2025-11-10 | 3.680 | 3.770 | 3.680 | 3.760 | 3.602 | 476,900 |
| 2025-11-07 | 3.660 | 3.700 | 3.640 | 3.660 | 3.506 | 122,800 |
| 2025-11-06 | 3.740 | 3.740 | 3.660 | 3.660 | 3.506 | 391,200 |
| 2025-11-05 | 3.730 | 3.750 | 3.690 | 3.710 | 3.554 | 899,700 |
| 2025-11-04 | 3.780 | 3.780 | 3.700 | 3.740 | 3.583 | 514,200 |
| 2025-11-03 | 3.720 | 3.780 | 3.650 | 3.760 | 3.602 | 743,400 |
| 2025-10-31 | 3.550 | 3.780 | 3.550 | 3.730 | 3.573 | 2,178,300 |
| 2025-10-30 | 3.500 | 3.550 | 3.480 | 3.520 | 3.372 | 1,034,800 |
| 2025-10-29 | 3.500 | 3.550 | 3.480 | 3.510 | 3.362 | 1,082,000 |
| 2025-10-28 | 3.430 | 3.490 | 3.420 | 3.480 | 3.334 | 870,900 |
| 2025-10-27 | 3.400 | 3.450 | 3.400 | 3.430 | 3.286 | 624,300 |
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.