SLP Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.73	0.79	0.73	0.78	0.78	-1.27%	5,600
Mar 16, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	1,000
Mar 13, 2026	0.77	0.78	0.77	0.78	0.77	-	7,000
Mar 12, 2026	0.77	0.78	0.77	0.78	0.77	1.30%	4,100
Mar 6, 2026	0.77	0.77	0.77	0.77	0.76	-	5,000
Mar 5, 2026	0.74	0.77	0.74	0.77	0.76	-0.65%	8,800
Mar 4, 2026	0.73	0.78	0.72	0.78	0.76	1.31%	23,000
Mar 3, 2026	0.76	0.77	0.72	0.77	0.75	4.79%	14,000
Mar 2, 2026	0.73	0.73	0.73	0.73	0.72	-3.95%	6,000
Feb 27, 2026	0.74	0.76	0.74	0.76	0.75	2.01%	35,400
Feb 26, 2026	0.75	0.75	0.74	0.75	0.73	-4.49%	44,600
Feb 25, 2026	0.74	0.78	0.74	0.78	0.77	-0.64%	30,000
Feb 24, 2026	0.77	0.79	0.73	0.79	0.77	2.61%	9,400
Feb 23, 2026	0.76	0.77	0.72	0.77	0.75	-1.92%	15,700
Feb 20, 2026	0.78	0.78	0.78	0.78	0.77	2.63%	1,500
Feb 12, 2026	0.74	0.76	0.74	0.76	0.75	2.01%	31,600
Feb 10, 2026	0.75	0.75	0.72	0.75	0.73	-1.97%	17,700
Feb 9, 2026	0.76	0.76	0.76	0.76	0.75	-1.30%	1,500
Feb 6, 2026	0.75	0.77	0.70	0.77	0.76	-2.53%	147,900
Feb 3, 2026	0.79	0.79	0.79	0.79	0.78	-	1,000
Jan 27, 2026	0.79	0.79	0.79	0.79	0.78	-	2,500
Jan 26, 2026	0.75	0.79	0.75	0.79	0.78	-0.63%	12,900
Jan 22, 2026	0.80	0.80	0.80	0.80	0.78	-	1,700
Jan 21, 2026	0.76	0.80	0.75	0.80	0.78	-	22,300
Jan 19, 2026	0.80	0.80	0.80	0.80	0.78	-	10,000
Jan 13, 2026	0.78	0.80	0.76	0.80	0.78	1.92%	6,600
Jan 12, 2026	0.78	0.78	0.78	0.78	0.77	-1.89%	3,000
Jan 9, 2026	0.77	0.80	0.77	0.80	0.78	1.92%	23,100
Jan 8, 2026	0.77	0.78	0.77	0.78	0.77	-2.50%	3,000
Jan 5, 2026	0.78	0.80	0.78	0.80	0.79	-0.62%	2,900
Dec 31, 2025	0.76	0.81	0.76	0.81	0.79	0.63%	1,600
Dec 30, 2025	0.80	0.80	0.80	0.80	0.79	-1.23%	300
Dec 12, 2025	0.81	0.81	0.81	0.81	0.80	8.00%	1,000
Dec 11, 2025	0.75	0.75	0.75	0.75	0.74	-6.83%	200
Dec 10, 2025	0.76	0.81	0.76	0.81	0.79	-	1,800
Dec 8, 2025	0.76	0.81	0.76	0.81	0.79	3.21%	1,100
Dec 5, 2025	0.82	0.82	0.78	0.78	0.77	-1.27%	1,300
Dec 3, 2025	0.79	0.79	0.79	0.79	0.77	-	7,000
Dec 2, 2025	0.79	0.79	0.79	0.79	0.77	-	2,000
Dec 1, 2025	0.79	0.79	0.79	0.79	0.77	-	2,000
Nov 28, 2025	0.79	0.79	0.79	0.79	0.77	-	2,000
Nov 27, 2025	0.79	0.79	0.79	0.79	0.77	-	12,500
Nov 26, 2025	0.76	0.79	0.76	0.79	0.77	3.95%	1,500
Nov 25, 2025	0.80	0.80	0.76	0.76	0.74	-3.80%	35,800
Nov 20, 2025	0.79	0.79	0.79	0.79	0.77	-1.25%	8,000
Nov 17, 2025	0.79	0.80	0.79	0.80	0.77	-	25,000
Nov 14, 2025	0.79	0.80	0.79	0.80	0.77	-	41,100
Nov 13, 2025	0.81	0.81	0.78	0.80	0.77	-0.62%	23,500
Nov 12, 2025	0.79	0.81	0.78	0.81	0.78	1.90%	24,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.77	-	23,400