Sarawak Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.350 | 3.390 | 3.340 | 3.340 | 3.161 | 102,500 |
| 2025-07-25 | 3.290 | 3.350 | 3.280 | 3.340 | 3.161 | 84,400 |
| 2025-07-24 | 3.340 | 3.340 | 3.250 | 3.300 | 3.123 | 338,800 |
| 2025-07-23 | 3.340 | 3.350 | 3.330 | 3.340 | 3.161 | 270,800 |
| 2025-07-22 | 3.360 | 3.360 | 3.340 | 3.340 | 3.161 | 166,000 |
| 2025-07-21 | 3.360 | 3.360 | 3.350 | 3.360 | 3.180 | 127,600 |
| 2025-07-18 | 3.350 | 3.360 | 3.320 | 3.360 | 3.180 | 162,900 |
| 2025-07-17 | 3.300 | 3.370 | 3.300 | 3.340 | 3.161 | 139,700 |
| 2025-07-16 | 3.260 | 3.280 | 3.240 | 3.270 | 3.095 | 128,900 |
| 2025-07-15 | 3.300 | 3.300 | 3.270 | 3.280 | 3.104 | 55,100 |
| 2025-07-14 | 3.260 | 3.310 | 3.260 | 3.300 | 3.123 | 89,100 |
| 2025-07-11 | 3.260 | 3.310 | 3.250 | 3.250 | 3.076 | 281,800 |
| 2025-07-10 | 3.210 | 3.290 | 3.210 | 3.240 | 3.066 | 466,400 |
| 2025-07-09 | 3.130 | 3.200 | 3.130 | 3.200 | 3.028 | 367,300 |
| 2025-07-08 | 3.100 | 3.140 | 3.100 | 3.130 | 2.962 | 23,700 |
| 2025-07-07 | 3.120 | 3.120 | 3.100 | 3.120 | 2.953 | 120,300 |
| 2025-07-04 | 3.150 | 3.150 | 3.120 | 3.120 | 2.953 | 76,000 |
| 2025-07-03 | 3.150 | 3.150 | 3.120 | 3.130 | 2.962 | 129,000 |
| 2025-07-02 | 3.110 | 3.150 | 3.100 | 3.150 | 2.981 | 199,300 |
| 2025-07-01 | 3.090 | 3.110 | 3.070 | 3.100 | 2.934 | 192,100 |
| 2025-06-30 | 3.090 | 3.100 | 3.070 | 3.090 | 2.924 | 63,500 |
| 2025-06-26 | 3.110 | 3.110 | 3.080 | 3.090 | 2.887 | 86,100 |
| 2025-06-25 | 3.110 | 3.110 | 3.100 | 3.110 | 2.905 | 34,000 |
| 2025-06-24 | 3.110 | 3.120 | 3.060 | 3.110 | 2.905 | 340,500 |
| 2025-06-23 | 3.150 | 3.150 | 3.090 | 3.110 | 2.905 | 87,300 |
| 2025-06-20 | 3.130 | 3.140 | 3.100 | 3.110 | 2.905 | 47,000 |
| 2025-06-19 | 3.120 | 3.130 | 3.090 | 3.130 | 2.924 | 106,700 |
| 2025-06-18 | 3.160 | 3.180 | 3.130 | 3.140 | 2.933 | 67,000 |
| 2025-06-17 | 3.160 | 3.170 | 3.130 | 3.150 | 2.943 | 64,300 |
| 2025-06-16 | 3.120 | 3.180 | 3.090 | 3.170 | 2.961 | 279,400 |
| 2025-06-13 | 3.090 | 3.090 | 3.070 | 3.070 | 2.868 | 76,800 |
| 2025-06-12 | 3.120 | 3.120 | 3.090 | 3.090 | 2.887 | 84,200 |
| 2025-06-11 | 3.100 | 3.120 | 3.070 | 3.110 | 2.905 | 98,200 |
| 2025-06-10 | 3.090 | 3.120 | 3.090 | 3.100 | 2.896 | 85,800 |
| 2025-06-09 | 3.090 | 3.090 | 3.040 | 3.070 | 2.868 | 28,300 |
| 2025-06-06 | 3.120 | 3.120 | 3.070 | 3.090 | 2.887 | 142,500 |
| 2025-06-05 | 3.080 | 3.100 | 3.050 | 3.100 | 2.896 | 183,700 |
| 2025-06-04 | 3.100 | 3.100 | 3.040 | 3.070 | 2.868 | 117,100 |
| 2025-06-03 | 3.100 | 3.100 | 3.040 | 3.070 | 2.868 | 163,200 |
| 2025-05-30 | 3.090 | 3.120 | 3.050 | 3.100 | 2.896 | 91,900 |
| 2025-05-29 | 3.120 | 3.140 | 3.060 | 3.060 | 2.858 | 90,900 |
| 2025-05-28 | 3.140 | 3.140 | 3.130 | 3.130 | 2.924 | 44,200 |
| 2025-05-27 | 3.120 | 3.150 | 3.120 | 3.130 | 2.924 | 74,500 |
| 2025-05-26 | 3.140 | 3.170 | 3.120 | 3.120 | 2.915 | 112,700 |
| 2025-05-23 | 3.100 | 3.150 | 3.100 | 3.120 | 2.915 | 337,400 |
| 2025-05-22 | 3.080 | 3.120 | 3.040 | 3.040 | 2.840 | 34,600 |
| 2025-05-21 | 3.100 | 3.120 | 3.070 | 3.070 | 2.868 | 96,400 |
| 2025-05-20 | 3.060 | 3.110 | 3.040 | 3.060 | 2.858 | 49,700 |
| 2025-05-19 | 3.120 | 3.140 | 3.020 | 3.040 | 2.840 | 105,800 |
| 2025-05-16 | 3.100 | 3.140 | 3.100 | 3.120 | 2.915 | 114,700 |
| 2025-05-15 | 3.030 | 3.120 | 3.030 | 3.100 | 2.896 | 122,900 |
| 2025-05-14 | 3.030 | 3.050 | 3.020 | 3.030 | 2.830 | 135,700 |
| 2025-05-13 | 3.000 | 3.030 | 2.980 | 3.020 | 2.821 | 100,000 |
| 2025-05-09 | 3.000 | 3.000 | 2.960 | 2.970 | 2.774 | 45,600 |
| 2025-05-08 | 2.970 | 3.000 | 2.950 | 3.000 | 2.802 | 114,500 |
| 2025-05-07 | 3.000 | 3.000 | 2.960 | 2.960 | 2.765 | 205,500 |
| 2025-05-06 | 2.990 | 3.000 | 2.980 | 3.000 | 2.802 | 73,300 |
| 2025-05-05 | 3.020 | 3.020 | 2.990 | 2.990 | 2.793 | 75,200 |
| 2025-05-02 | 3.040 | 3.040 | 3.010 | 3.010 | 2.812 | 117,400 |
| 2025-04-30 | 3.030 | 3.040 | 3.020 | 3.020 | 2.821 | 48,000 |
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.