Sarawak Oil Palms Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.180	5.180	5.060	5.100	5.100	433,900
2026-10-15	5.330	5.330	5.200	5.230	5.230	411,000
2026-10-14	5.220	5.360	5.220	5.330	5.330	268,800
2026-10-13	5.170	5.250	5.150	5.180	5.180	227,100
2026-10-12	5.310	5.310	5.170	5.180	5.180	343,900
2026-10-09	5.350	5.350	5.230	5.260	5.260	171,600
2026-10-08	5.540	5.540	5.200	5.290	5.290	1,038,900
2026-10-07	5.590	5.590	5.400	5.540	5.540	427,000
2026-10-06	5.580	5.650	5.530	5.590	5.590	168,500
2026-10-05	5.620	5.620	5.510	5.580	5.580	396,300
2026-10-02	5.520	5.650	5.510	5.620	5.620	618,700
2026-10-01	5.600	5.640	5.500	5.550	5.550	510,300
2026-09-30	5.700	5.730	5.580	5.600	5.600	600,700
2026-09-29	5.600	5.790	5.570	5.700	5.700	452,400
2026-09-28	5.700	5.760	5.560	5.670	5.620	556,300
2026-09-25	5.950	5.950	5.590	5.730	5.680	1,048,500
2026-09-24	5.850	6.020	5.820	5.980	5.927	222,700
2026-09-23	6.090	6.090	5.830	5.850	5.798	514,400
2026-09-22	6.030	6.110	6.030	6.090	6.036	513,900
2026-09-21	6.150	6.190	5.990	6.070	6.017	253,900
2026-09-18	6.300	6.300	6.130	6.200	6.145	401,300

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.