Sarawak Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.400 | 3.450 | 3.400 | 3.430 | 3.286 | 624,300 |
| 2025-10-24 | 3.390 | 3.400 | 3.380 | 3.390 | 3.247 | 227,200 |
| 2025-10-23 | 3.390 | 3.390 | 3.370 | 3.370 | 3.228 | 372,100 |
| 2025-10-22 | 3.390 | 3.390 | 3.340 | 3.350 | 3.209 | 130,700 |
| 2025-10-21 | 3.330 | 3.390 | 3.330 | 3.380 | 3.238 | 83,800 |
| 2025-10-17 | 3.390 | 3.400 | 3.310 | 3.330 | 3.190 | 338,500 |
| 2025-10-16 | 3.380 | 3.400 | 3.380 | 3.390 | 3.247 | 194,400 |
| 2025-10-15 | 3.390 | 3.430 | 3.360 | 3.360 | 3.219 | 218,000 |
| 2025-10-14 | 3.440 | 3.440 | 3.360 | 3.380 | 3.238 | 438,200 |
| 2025-10-13 | 3.380 | 3.400 | 3.330 | 3.390 | 3.247 | 380,000 |
| 2025-10-10 | 3.400 | 3.450 | 3.370 | 3.400 | 3.257 | 297,000 |
| 2025-10-09 | 3.360 | 3.400 | 3.340 | 3.400 | 3.257 | 435,100 |
| 2025-10-08 | 3.350 | 3.370 | 3.320 | 3.330 | 3.190 | 229,400 |
| 2025-10-07 | 3.340 | 3.340 | 3.290 | 3.300 | 3.161 | 611,400 |
| 2025-10-06 | 3.310 | 3.350 | 3.310 | 3.330 | 3.190 | 105,100 |
| 2025-10-03 | 3.330 | 3.340 | 3.300 | 3.310 | 3.171 | 180,700 |
| 2025-10-02 | 3.270 | 3.320 | 3.270 | 3.320 | 3.180 | 254,600 |
| 2025-10-01 | 3.280 | 3.300 | 3.270 | 3.270 | 3.132 | 126,400 |
| 2025-09-30 | 3.290 | 3.290 | 3.260 | 3.280 | 3.142 | 91,100 |
| 2025-09-29 | 3.290 | 3.290 | 3.260 | 3.270 | 3.132 | 90,900 |
| 2025-09-26 | 3.320 | 3.320 | 3.290 | 3.290 | 3.152 | 133,000 |
| 2025-09-25 | 3.280 | 3.330 | 3.280 | 3.320 | 3.142 | 211,100 |
| 2025-09-24 | 3.280 | 3.300 | 3.240 | 3.280 | 3.104 | 467,400 |
| 2025-09-23 | 3.320 | 3.330 | 3.290 | 3.300 | 3.123 | 431,100 |
| 2025-09-22 | 3.320 | 3.320 | 3.310 | 3.320 | 3.142 | 133,200 |
| 2025-09-19 | 3.340 | 3.340 | 3.300 | 3.310 | 3.133 | 163,000 |
| 2025-09-18 | 3.350 | 3.350 | 3.300 | 3.340 | 3.161 | 314,500 |
| 2025-09-17 | 3.300 | 3.340 | 3.300 | 3.330 | 3.152 | 254,800 |
| 2025-09-12 | 3.410 | 3.410 | 3.290 | 3.290 | 3.114 | 975,600 |
| 2025-09-11 | 3.390 | 3.410 | 3.390 | 3.410 | 3.227 | 88,500 |
| 2025-09-10 | 3.410 | 3.410 | 3.380 | 3.390 | 3.208 | 354,100 |
| 2025-09-09 | 3.390 | 3.420 | 3.390 | 3.400 | 3.218 | 270,100 |
| 2025-09-08 | 3.390 | 3.410 | 3.360 | 3.380 | 3.199 | 286,600 |
| 2025-09-04 | 3.400 | 3.410 | 3.390 | 3.390 | 3.208 | 327,700 |
| 2025-09-03 | 3.390 | 3.440 | 3.390 | 3.400 | 3.218 | 150,500 |
| 2025-09-02 | 3.420 | 3.430 | 3.330 | 3.370 | 3.189 | 693,000 |
| 2025-08-29 | 3.480 | 3.490 | 3.420 | 3.460 | 3.275 | 348,200 |
| 2025-08-28 | 3.500 | 3.520 | 3.480 | 3.500 | 3.312 | 87,100 |
| 2025-08-27 | 3.490 | 3.520 | 3.490 | 3.500 | 3.312 | 190,500 |
| 2025-08-26 | 3.510 | 3.520 | 3.490 | 3.490 | 3.303 | 223,400 |
| 2025-08-25 | 3.530 | 3.540 | 3.510 | 3.510 | 3.322 | 569,600 |
| 2025-08-22 | 3.520 | 3.530 | 3.500 | 3.520 | 3.331 | 108,500 |
| 2025-08-21 | 3.500 | 3.530 | 3.490 | 3.520 | 3.331 | 218,600 |
| 2025-08-20 | 3.490 | 3.490 | 3.480 | 3.490 | 3.303 | 126,700 |
| 2025-08-19 | 3.510 | 3.540 | 3.470 | 3.490 | 3.303 | 938,000 |
| 2025-08-18 | 3.490 | 3.510 | 3.490 | 3.500 | 3.312 | 196,200 |
| 2025-08-15 | 3.500 | 3.500 | 3.480 | 3.480 | 3.293 | 191,500 |
| 2025-08-14 | 3.470 | 3.500 | 3.460 | 3.500 | 3.312 | 114,400 |
| 2025-08-13 | 3.500 | 3.500 | 3.460 | 3.460 | 3.275 | 206,200 |
| 2025-08-12 | 3.440 | 3.490 | 3.440 | 3.480 | 3.293 | 630,000 |
| 2025-08-11 | 3.500 | 3.500 | 3.440 | 3.440 | 3.256 | 73,300 |
| 2025-08-08 | 3.450 | 3.500 | 3.400 | 3.460 | 3.275 | 137,300 |
| 2025-08-07 | 3.460 | 3.460 | 3.390 | 3.420 | 3.237 | 219,600 |
| 2025-08-06 | 3.470 | 3.480 | 3.430 | 3.480 | 3.293 | 269,100 |
| 2025-08-05 | 3.510 | 3.520 | 3.480 | 3.490 | 3.303 | 264,200 |
| 2025-08-04 | 3.410 | 3.510 | 3.410 | 3.500 | 3.312 | 495,600 |
| 2025-08-01 | 3.350 | 3.440 | 3.350 | 3.410 | 3.227 | 206,500 |
| 2025-07-31 | 3.350 | 3.390 | 3.350 | 3.350 | 3.170 | 211,700 |
| 2025-07-30 | 3.340 | 3.350 | 3.310 | 3.330 | 3.152 | 251,500 |
| 2025-07-29 | 3.340 | 3.370 | 3.340 | 3.340 | 3.161 | 78,100 |
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.