SLP Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.79	0.80	0.79	0.80	0.80	-	25,000
Nov 14, 2025	0.79	0.80	0.79	0.80	0.80	-	41,100
Nov 13, 2025	0.81	0.81	0.78	0.80	0.80	-0.62%	23,500
Nov 12, 2025	0.79	0.81	0.78	0.81	0.81	1.90%	24,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	-	23,400
Nov 10, 2025	0.79	0.80	0.79	0.79	0.79	1.28%	8,000
Nov 7, 2025	0.78	0.78	0.77	0.78	0.78	-2.50%	52,500
Nov 6, 2025	0.79	0.80	0.77	0.80	0.80	-	29,000
Nov 5, 2025	0.80	0.80	0.78	0.80	0.80	-	32,500
Nov 4, 2025	0.79	0.80	0.79	0.80	0.80	-0.62%	23,000
Nov 3, 2025	0.79	0.81	0.79	0.81	0.81	-1.83%	28,000
Oct 31, 2025	0.80	0.82	0.80	0.82	0.82	-	28,000
Oct 30, 2025	0.80	0.82	0.80	0.82	0.82	-1.20%	27,000
Oct 29, 2025	0.81	0.83	0.81	0.83	0.83	-1.19%	26,000
Oct 28, 2025	0.81	0.84	0.78	0.84	0.84	-1.18%	79,300
Oct 27, 2025	0.81	0.85	0.80	0.85	0.85	3.66%	54,100
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	-	2,500
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	100
Oct 9, 2025	0.83	0.83	0.83	0.83	0.83	-	1,000
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	-	10,000
Oct 1, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	5,000
Sep 30, 2025	0.82	0.82	0.82	0.82	0.82	-	22,000
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	-	6,000
Sep 24, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	5,500
Sep 23, 2025	0.81	0.84	0.81	0.84	0.84	3.70%	4,000
Sep 22, 2025	0.81	0.82	0.81	0.81	0.81	-4.71%	96,700
Sep 19, 2025	0.81	0.85	0.81	0.85	0.85	1.19%	3,300
Sep 18, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	3,500
Sep 12, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	15,000
Sep 11, 2025	0.84	0.84	0.81	0.81	0.81	-5.81%	5,100
Sep 9, 2025	0.81	0.86	0.81	0.86	0.85	-1.15%	9,100
Sep 4, 2025	0.87	0.87	0.87	0.87	0.86	0.58%	100
Sep 2, 2025	0.82	0.87	0.82	0.87	0.85	6.13%	2,900
Aug 29, 2025	0.82	0.82	0.82	0.82	0.80	-5.23%	100
Aug 26, 2025	0.86	0.86	0.86	0.86	0.85	-1.15%	1,500
Aug 19, 2025	0.83	0.87	0.83	0.87	0.86	-	5,200
Aug 15, 2025	0.87	0.87	0.87	0.87	0.86	-1.14%	200
Aug 14, 2025	0.87	0.88	0.87	0.88	0.87	8.64%	1,100
Aug 13, 2025	0.81	0.81	0.81	0.81	0.80	-6.90%	1,000
Aug 12, 2025	0.82	0.87	0.82	0.87	0.86	0.58%	2,600
Aug 11, 2025	0.87	0.87	0.87	0.87	0.85	-0.57%	1,000
Aug 8, 2025	0.81	0.87	0.81	0.87	0.86	-	1,200
Aug 7, 2025	0.86	0.87	0.86	0.87	0.86	3.57%	12,000
Aug 6, 2025	0.84	0.84	0.84	0.84	0.83	-	2,000
Jul 30, 2025	0.84	0.84	0.84	0.84	0.83	0.60%	10,000
Jul 29, 2025	0.84	0.84	0.84	0.84	0.82	2.45%	5,000
Jul 28, 2025	0.82	0.82	0.82	0.82	0.80	-0.61%	10,000
Jul 25, 2025	0.85	0.85	0.82	0.82	0.81	-	22,000
Jul 24, 2025	0.87	0.87	0.82	0.82	0.81	-5.75%	28,000
Jul 17, 2025	0.87	0.87	0.87	0.87	0.86	-1.14%	35,900