Sarawak Oil Palms Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.050 | 3.060 | 3.040 | 3.050 | 2.849 | 571,600 |
| 2025-01-24 | 3.080 | 3.080 | 3.010 | 3.050 | 2.849 | 37,100 |
| 2025-01-23 | 3.040 | 3.080 | 3.030 | 3.080 | 2.877 | 76,100 |
| 2025-01-22 | 3.100 | 3.100 | 3.050 | 3.080 | 2.877 | 142,500 |
| 2025-01-21 | 3.020 | 3.050 | 3.020 | 3.030 | 2.830 | 89,300 |
| 2025-01-20 | 3.000 | 3.040 | 2.990 | 3.020 | 2.821 | 191,000 |
| 2025-01-17 | 2.960 | 3.040 | 2.940 | 3.040 | 2.840 | 187,200 |
| 2025-01-16 | 2.970 | 2.990 | 2.950 | 2.980 | 2.784 | 255,700 |
| 2025-01-15 | 3.040 | 3.040 | 2.950 | 3.000 | 2.802 | 506,500 |
| 2025-01-14 | 3.010 | 3.050 | 3.010 | 3.040 | 2.840 | 188,500 |
| 2025-01-13 | 3.010 | 3.030 | 3.000 | 3.010 | 2.812 | 174,400 |
| 2025-01-10 | 2.980 | 3.020 | 2.970 | 3.010 | 2.812 | 156,200 |
| 2025-01-09 | 3.030 | 3.030 | 2.970 | 2.980 | 2.784 | 422,600 |
| 2025-01-08 | 3.030 | 3.050 | 3.020 | 3.040 | 2.840 | 213,000 |
| 2025-01-07 | 3.020 | 3.050 | 3.000 | 3.050 | 2.849 | 294,800 |
| 2025-01-06 | 3.120 | 3.140 | 3.020 | 3.020 | 2.821 | 619,000 |
| 2025-01-03 | 3.170 | 3.180 | 3.120 | 3.120 | 2.915 | 179,400 |
| 2025-01-02 | 3.180 | 3.230 | 3.160 | 3.170 | 2.961 | 183,000 |
| 2024-12-31 | 3.240 | 3.240 | 3.180 | 3.180 | 2.971 | 374,100 |
| 2024-12-30 | 3.140 | 3.230 | 3.130 | 3.230 | 3.017 | 269,300 |
| 2024-12-27 | 3.130 | 3.150 | 3.100 | 3.130 | 2.924 | 133,100 |
| 2024-12-26 | 3.050 | 3.130 | 3.050 | 3.130 | 2.924 | 213,100 |
| 2024-12-24 | 3.040 | 3.130 | 3.020 | 3.020 | 2.821 | 335,900 |
| 2024-12-23 | 3.050 | 3.070 | 3.010 | 3.040 | 2.840 | 231,900 |
| 2024-12-20 | 3.100 | 3.120 | 3.030 | 3.050 | 2.849 | 507,000 |
| 2024-12-19 | 3.150 | 3.150 | 3.080 | 3.120 | 2.915 | 375,100 |
| 2024-12-18 | 3.220 | 3.230 | 3.150 | 3.190 | 2.980 | 175,000 |
| 2024-12-17 | 3.250 | 3.260 | 3.180 | 3.230 | 3.017 | 461,400 |
| 2024-12-16 | 3.300 | 3.320 | 3.230 | 3.270 | 3.055 | 133,100 |
| 2024-12-13 | 3.440 | 3.440 | 3.280 | 3.300 | 3.083 | 239,800 |
| 2024-12-12 | 3.380 | 3.380 | 3.280 | 3.350 | 3.129 | 780,900 |
| 2024-12-11 | 3.480 | 3.480 | 3.400 | 3.420 | 3.129 | 561,400 |
| 2024-12-10 | 3.500 | 3.550 | 3.460 | 3.480 | 3.184 | 355,500 |
| 2024-12-09 | 3.510 | 3.560 | 3.470 | 3.500 | 3.203 | 210,300 |
| 2024-12-06 | 3.570 | 3.600 | 3.510 | 3.510 | 3.212 | 514,500 |
| 2024-12-05 | 3.460 | 3.560 | 3.460 | 3.550 | 3.248 | 571,400 |
| 2024-12-04 | 3.470 | 3.500 | 3.440 | 3.460 | 3.166 | 337,700 |
| 2024-12-03 | 3.480 | 3.480 | 3.380 | 3.460 | 3.166 | 386,400 |
| 2024-12-02 | 3.470 | 3.550 | 3.420 | 3.490 | 3.193 | 544,000 |
| 2024-11-29 | 3.430 | 3.500 | 3.410 | 3.470 | 3.175 | 808,700 |
| 2024-11-28 | 3.370 | 3.400 | 3.300 | 3.400 | 3.111 | 384,500 |
| 2024-11-27 | 3.330 | 3.370 | 3.280 | 3.370 | 3.084 | 382,700 |
| 2024-11-26 | 3.230 | 3.330 | 3.230 | 3.330 | 3.047 | 358,100 |
| 2024-11-25 | 3.170 | 3.260 | 3.150 | 3.230 | 2.956 | 659,500 |
| 2024-11-22 | 3.180 | 3.200 | 3.130 | 3.170 | 2.901 | 360,200 |
| 2024-11-21 | 3.300 | 3.300 | 3.150 | 3.150 | 2.882 | 765,500 |
| 2024-11-20 | 3.390 | 3.390 | 3.300 | 3.330 | 3.047 | 469,800 |
| 2024-11-19 | 3.450 | 3.450 | 3.330 | 3.330 | 3.047 | 523,500 |
| 2024-11-18 | 3.410 | 3.520 | 3.400 | 3.410 | 3.120 | 514,700 |
| 2024-11-15 | 3.420 | 3.460 | 3.380 | 3.410 | 3.120 | 523,100 |
| 2024-11-14 | 3.470 | 3.520 | 3.420 | 3.470 | 3.175 | 268,000 |
| 2024-11-13 | 3.670 | 3.670 | 3.460 | 3.480 | 3.184 | 514,200 |
| 2024-11-12 | 3.620 | 3.660 | 3.530 | 3.660 | 3.349 | 390,900 |
| 2024-11-11 | 3.590 | 3.670 | 3.580 | 3.610 | 3.303 | 1,025,700 |
| 2024-11-08 | 3.570 | 3.610 | 3.550 | 3.590 | 3.285 | 771,700 |
| 2024-11-07 | 3.540 | 3.580 | 3.430 | 3.560 | 3.257 | 944,600 |
| 2024-11-06 | 3.550 | 3.550 | 3.390 | 3.430 | 3.139 | 553,100 |
| 2024-11-05 | 3.490 | 3.580 | 3.490 | 3.550 | 3.248 | 955,500 |
| 2024-11-04 | 3.280 | 3.520 | 3.250 | 3.490 | 3.193 | 1,508,800 |
| 2024-11-01 | 3.100 | 3.290 | 3.100 | 3.270 | 2.992 | 575,800 |
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.