Sarawak Oil Palms Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.140	3.170	3.100	3.170	2.901	84,100
2024-10-29	3.070	3.150	3.070	3.140	2.873	131,100
2024-10-28	3.100	3.110	3.060	3.070	2.809	165,100
2024-10-25	3.140	3.270	3.090	3.090	2.827	776,900
2024-10-24	3.060	3.150	3.060	3.140	2.873	196,800
2024-10-23	3.000	3.100	3.000	3.090	2.827	127,500
2024-10-22	3.080	3.080	2.980	2.980	2.727	185,600
2024-10-21	3.050	3.070	2.990	3.000	2.745	216,900
2024-10-18	3.080	3.100	3.040	3.050	2.791	366,000
2024-10-17	3.100	3.120	3.080	3.100	2.837	76,100
2024-10-16	3.070	3.100	3.060	3.100	2.837	386,500
2024-10-15	3.060	3.130	3.050	3.080	2.818	66,700
2024-10-14	3.190	3.190	3.090	3.090	2.827	60,400
2024-10-11	3.190	3.190	3.160	3.190	2.919	123,500
2024-10-10	3.130	3.190	3.130	3.190	2.919	439,100
2024-10-09	3.160	3.190	3.150	3.170	2.901	798,700
2024-10-08	3.150	3.160	3.130	3.150	2.882	192,100
2024-10-07	3.110	3.170	3.110	3.140	2.873	318,700
2024-10-04	3.050	3.100	3.040	3.100	2.837	136,200
2024-10-03	2.980	3.040	2.970	3.040	2.782	80,800
2024-10-02	2.960	2.980	2.930	2.970	2.718	75,700
2024-10-01	2.980	3.000	2.960	2.960	2.708	94,500
2024-09-30	3.050	3.050	2.980	2.980	2.727	34,300
2024-09-27	2.980	3.060	2.980	3.050	2.791	168,000
2024-09-26	2.980	2.980	2.960	2.980	2.727	34,500
2024-09-25	2.970	2.980	2.960	2.980	2.727	12,500
2024-09-24	3.000	3.020	2.950	3.020	2.763	39,000
2024-09-23	3.000	3.000	2.950	2.980	2.727	30,600
2024-09-20	3.000	3.050	2.990	3.000	2.745	30,200
2024-09-19	2.970	3.030	2.940	3.020	2.763	55,800
2024-09-18	3.000	3.000	2.960	2.970	2.718	20,700
2024-09-17	3.000	3.000	2.950	3.000	2.745	29,100
2024-09-13	3.050	3.050	3.020	3.020	2.727	43,300
2024-09-12	3.060	3.060	3.040	3.060	2.763	122,200
2024-09-11	3.150	3.150	3.020	3.060	2.763	256,000
2024-09-10	3.120	3.160	3.050	3.150	2.844	580,000
2024-09-09	2.980	3.110	2.950	3.100	2.799	316,500
2024-09-06	2.940	2.980	2.930	2.980	2.690	26,300
2024-09-05	3.000	3.000	2.930	2.930	2.645	112,800
2024-09-04	3.010	3.010	2.970	3.000	2.708	125,200
2024-09-03	3.120	3.120	3.030	3.040	2.745	191,500
2024-09-02	2.940	3.140	2.940	3.120	2.817	747,100
2024-08-30	2.860	2.930	2.850	2.930	2.645	542,300
2024-08-29	2.810	2.840	2.780	2.820	2.546	75,400
2024-08-28	2.810	2.820	2.790	2.800	2.528	37,200
2024-08-27	2.830	2.830	2.800	2.810	2.537	39,900
2024-08-26	2.770	2.840	2.770	2.820	2.546	26,400
2024-08-23	2.790	2.810	2.760	2.760	2.492	50,800
2024-08-22	2.820	2.850	2.780	2.780	2.510	65,200
2024-08-21	2.740	2.790	2.740	2.770	2.501	25,500
2024-08-20	2.760	2.760	2.730	2.740	2.474	17,400
2024-08-19	2.790	2.790	2.750	2.750	2.483	15,600
2024-08-16	2.730	2.760	2.700	2.720	2.456	77,500
2024-08-15	2.750	2.790	2.720	2.740	2.474	140,900
2024-08-14	2.820	2.820	2.750	2.790	2.519	86,200
2024-08-13	2.800	2.800	2.750	2.780	2.510	55,200
2024-08-12	2.790	2.860	2.780	2.830	2.555	76,700
2024-08-09	2.810	2.840	2.800	2.800	2.528	44,500
2024-08-08	2.800	2.800	2.790	2.800	2.528	23,900
2024-08-07	2.800	2.860	2.790	2.790	2.519	72,600

← NewerPage 9 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.