Benso Oil Palm Plantation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	64.00	64.00	64.00	64.00	64.00	2.24%	704
Jan 30, 2026	62.60	62.60	62.60	62.60	62.60	-	428
Jan 28, 2026	62.60	62.60	62.60	62.60	62.60	0.06%	3,000
Jan 23, 2026	62.56	62.56	62.56	62.56	62.56	-	2
Jan 22, 2026	62.56	62.56	62.56	62.56	62.56	4.27%	2,317
Jan 21, 2026	60.00	60.00	60.00	60.00	60.00	2.37%	2,044
Jan 20, 2026	58.61	58.61	58.61	58.61	58.61	-	92
Jan 19, 2026	58.61	58.61	58.61	58.61	58.61	-	5,118
Jan 15, 2026	58.61	58.61	58.61	58.61	58.61	-	11
Jan 7, 2026	58.61	58.61	58.61	58.61	58.61	5.00%	1,485
Jan 6, 2026	55.82	55.82	55.82	55.82	55.82	-	33
Jan 5, 2026	55.82	55.82	55.82	55.82	55.82	-	487
Dec 30, 2025	55.82	55.82	55.82	55.82	55.82	-	1
Dec 23, 2025	55.82	55.82	55.82	55.82	55.82	-	180
Dec 22, 2025	55.82	55.82	55.82	55.82	55.82	-	450
Dec 19, 2025	55.82	55.82	55.82	55.82	55.82	-	13
Dec 16, 2025	55.82	55.82	55.82	55.82	55.82	9.45%	782
Dec 12, 2025	51.00	51.00	51.00	51.00	51.00	9.65%	619
Dec 10, 2025	46.51	46.51	46.51	46.51	46.51	1.77%	1,500
Dec 2, 2025	45.70	45.70	45.70	45.70	45.70	-	150
Nov 28, 2025	44.72	44.72	44.72	45.70	44.72	-	33
Nov 21, 2025	44.72	44.72	44.72	45.70	44.72	-	320
Nov 13, 2025	44.72	44.72	44.72	45.70	44.72	9.99%	2,058
Nov 12, 2025	40.66	40.66	40.66	41.55	40.66	-	100
Nov 7, 2025	40.66	40.66	40.66	41.55	40.66	-	132
Nov 6, 2025	40.66	40.66	40.66	41.55	40.66	-	30
Nov 4, 2025	40.66	40.66	40.66	41.55	40.66	6.54%	502
Oct 31, 2025	38.17	38.17	38.17	39.00	38.17	-	452
Oct 30, 2025	38.17	38.17	38.17	39.00	38.17	-	165
Oct 28, 2025	38.17	38.17	38.17	39.00	38.17	-	277
Oct 27, 2025	38.17	38.17	38.17	39.00	38.17	-	171
Oct 23, 2025	38.17	38.17	38.17	39.00	38.17	-	1
Oct 20, 2025	38.17	38.17	38.17	39.00	38.17	-	195
Oct 17, 2025	38.17	38.17	38.17	39.00	38.17	2.47%	1,000
Oct 15, 2025	37.25	37.25	37.25	38.06	37.25	-	1
Oct 10, 2025	37.25	37.25	37.25	38.06	37.25	-	500
Oct 8, 2025	37.25	37.25	37.25	38.06	37.25	0.66%	4,465
Oct 7, 2025	37.00	37.00	37.00	37.81	37.00	-	3
Sep 24, 2025	37.00	37.00	37.00	37.81	37.00	0.08%	1,010
Sep 19, 2025	36.97	36.97	36.97	37.78	36.97	-	161
Sep 18, 2025	36.97	36.97	36.97	37.78	36.97	9.99%	500
Sep 17, 2025	33.62	33.62	33.62	34.35	33.62	-	1,632
Sep 16, 2025	33.62	33.62	33.62	34.35	33.62	-	100
Sep 12, 2025	33.62	33.62	33.62	34.35	33.62	-	500
Sep 9, 2025	33.62	33.62	33.62	34.35	33.62	-	1
Sep 1, 2025	33.62	33.62	33.62	34.35	33.62	-	1
Aug 29, 2025	33.62	33.62	33.62	34.35	33.62	-	10
Aug 19, 2025	33.62	33.62	33.62	34.35	33.62	0.26%	500
Aug 18, 2025	33.53	33.53	33.53	34.26	33.53	-	101
Aug 15, 2025	33.53	33.53	33.53	34.26	33.53	-	20