Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	3.030	3.050	3.010	3.030	2.830	72,100
2025-04-28	3.020	3.050	2.980	3.020	2.821	539,500
2025-04-25	2.990	2.990	2.960	2.980	2.784	29,600
2025-04-24	2.970	2.970	2.950	2.950	2.756	16,500
2025-04-23	2.950	2.970	2.940	2.970	2.774	18,400
2025-04-22	2.920	2.950	2.880	2.930	2.737	50,900
2025-04-21	2.990	2.990	2.920	2.920	2.728	30,500
2025-04-18	2.970	2.970	2.940	2.960	2.765	39,000
2025-04-17	2.970	2.970	2.930	2.970	2.774	75,500
2025-04-16	2.940	2.970	2.930	2.970	2.774	36,500
2025-04-15	2.950	2.990	2.940	2.970	2.774	225,100
2025-04-14	2.900	2.980	2.870	2.920	2.728	616,700
2025-04-11	2.900	2.980	2.900	2.900	2.709	141,900
2025-04-10	2.870	2.930	2.870	2.870	2.681	425,100
2025-04-09	2.840	2.840	2.750	2.820	2.634	262,900
2025-04-08	2.820	2.860	2.820	2.860	2.672	107,800
2025-04-07	2.960	2.960	2.820	2.820	2.634	532,500
2025-04-04	3.000	3.030	2.950	2.990	2.793	374,800
2025-04-03	3.040	3.040	3.000	3.040	2.840	205,700
2025-04-02	3.050	3.050	3.030	3.040	2.840	562,300
2025-03-28	3.050	3.070	3.040	3.050	2.849	866,900
2025-03-27	3.060	3.060	3.050	3.050	2.849	245,800
2025-03-26	3.040	3.080	3.040	3.060	2.858	470,100
2025-03-25	3.030	3.080	3.030	3.060	2.858	95,300
2025-03-24	3.050	3.080	3.050	3.060	2.858	16,600
2025-03-21	3.050	3.080	3.050	3.050	2.849	52,500
2025-03-20	3.060	3.080	3.060	3.080	2.877	43,300
2025-03-19	3.010	3.080	3.010	3.080	2.877	79,500
2025-03-17	3.050	3.070	2.980	3.010	2.812	308,900
2025-03-14	3.020	3.040	3.010	3.020	2.821	26,800
2025-03-13	2.950	3.020	2.950	3.020	2.821	297,500
2025-03-12	2.940	3.000	2.940	2.970	2.774	167,600
2025-03-11	3.020	3.020	2.950	2.960	2.765	309,500
2025-03-10	3.180	3.180	3.070	3.070	2.868	98,400
2025-03-07	3.050	3.190	3.050	3.150	2.943	93,200
2025-03-06	3.050	3.080	3.050	3.050	2.849	58,700
2025-03-05	3.050	3.080	3.040	3.050	2.849	166,100
2025-03-04	3.070	3.070	3.000	3.010	2.812	342,000
2025-03-03	3.070	3.130	3.040	3.090	2.887	601,300
2025-02-28	3.100	3.100	3.040	3.070	2.868	128,500
2025-02-27	3.100	3.120	3.070	3.110	2.905	37,600
2025-02-26	3.080	3.110	3.060	3.060	2.858	328,600
2025-02-25	3.200	3.210	3.050	3.080	2.877	323,900
2025-02-24	3.080	3.100	3.070	3.100	2.896	10,300
2025-02-21	3.130	3.130	3.070	3.080	2.877	118,000
2025-02-20	3.100	3.140	3.090	3.100	2.896	245,800
2025-02-19	3.130	3.130	3.060	3.100	2.896	215,400
2025-02-18	3.120	3.190	3.110	3.120	2.915	86,600
2025-02-17	3.130	3.160	3.120	3.120	2.915	55,700
2025-02-14	3.190	3.190	3.130	3.140	2.933	135,600
2025-02-13	3.200	3.200	3.140	3.150	2.943	111,600
2025-02-12	3.130	3.210	3.100	3.180	2.971	453,400
2025-02-10	3.130	3.150	3.100	3.110	2.905	68,300
2025-02-07	3.140	3.150	3.100	3.130	2.924	51,500
2025-02-06	3.050	3.140	3.030	3.140	2.933	382,000
2025-02-05	3.050	3.070	3.030	3.050	2.849	102,300
2025-02-04	3.030	3.080	3.030	3.050	2.849	183,300
2025-02-03	3.070	3.070	3.040	3.050	2.849	163,000
2025-01-31	3.020	3.050	3.010	3.050	2.849	19,000
2025-01-28	3.030	3.050	3.020	3.020	2.821	155,100

← NewerPage 7 of 21 · 1,222 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.