SLP Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.75	0.75	0.74	0.75	0.75	-4.49%	44,600
Feb 25, 2026	0.74	0.78	0.74	0.78	0.78	-0.64%	30,000
Feb 24, 2026	0.77	0.79	0.73	0.79	0.79	2.61%	9,400
Feb 23, 2026	0.76	0.77	0.72	0.77	0.77	-1.92%	15,700
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	1,500
Feb 12, 2026	0.74	0.76	0.74	0.76	0.76	2.01%	31,600
Feb 10, 2026	0.75	0.75	0.72	0.75	0.75	-1.97%	17,700
Feb 9, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	1,500
Feb 6, 2026	0.75	0.77	0.70	0.77	0.77	-2.53%	147,900
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	2,500
Jan 26, 2026	0.75	0.79	0.75	0.79	0.79	-0.63%	12,900
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-	1,700
Jan 21, 2026	0.76	0.80	0.75	0.80	0.80	-	22,300
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Jan 13, 2026	0.78	0.80	0.76	0.80	0.80	1.92%	6,600
Jan 12, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	3,000
Jan 9, 2026	0.77	0.80	0.77	0.80	0.80	1.92%	23,100
Jan 8, 2026	0.77	0.78	0.77	0.78	0.78	-2.50%	3,000
Jan 5, 2026	0.78	0.80	0.78	0.80	0.80	-0.62%	2,900
Dec 31, 2025	0.76	0.81	0.76	0.81	0.81	0.63%	1,600
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	300
Dec 12, 2025	0.81	0.81	0.81	0.81	0.81	8.00%	1,000
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	-6.83%	200
Dec 10, 2025	0.76	0.81	0.76	0.81	0.81	-	1,800
Dec 8, 2025	0.76	0.81	0.76	0.81	0.81	3.21%	1,100
Dec 5, 2025	0.82	0.82	0.78	0.78	0.78	-1.27%	1,300
Dec 3, 2025	0.79	0.79	0.79	0.79	0.78	-	7,000
Dec 2, 2025	0.79	0.79	0.79	0.79	0.78	-	2,000
Dec 1, 2025	0.79	0.79	0.79	0.79	0.78	-	2,000
Nov 28, 2025	0.79	0.79	0.79	0.79	0.78	-	2,000
Nov 27, 2025	0.79	0.79	0.79	0.79	0.78	-	12,500
Nov 26, 2025	0.76	0.79	0.76	0.79	0.78	3.95%	1,500
Nov 25, 2025	0.80	0.80	0.76	0.76	0.75	-3.80%	35,800
Nov 20, 2025	0.79	0.79	0.79	0.79	0.78	-1.25%	8,000
Nov 17, 2025	0.79	0.80	0.79	0.80	0.79	-	25,000
Nov 14, 2025	0.79	0.80	0.79	0.80	0.79	-	41,100
Nov 13, 2025	0.81	0.81	0.78	0.80	0.79	-0.62%	23,500
Nov 12, 2025	0.79	0.81	0.78	0.81	0.79	1.90%	24,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.78	-	23,400
Nov 10, 2025	0.79	0.80	0.79	0.79	0.78	1.28%	8,000
Nov 7, 2025	0.78	0.78	0.77	0.78	0.77	-2.50%	52,500
Nov 6, 2025	0.79	0.80	0.77	0.80	0.79	-	29,000
Nov 5, 2025	0.80	0.80	0.78	0.80	0.79	-	32,500
Nov 4, 2025	0.79	0.80	0.79	0.80	0.79	-0.62%	23,000
Nov 3, 2025	0.79	0.81	0.79	0.81	0.79	-1.83%	28,000
Oct 31, 2025	0.80	0.82	0.80	0.82	0.81	-	28,000
Oct 30, 2025	0.80	0.82	0.80	0.82	0.81	-1.20%	27,000
Oct 29, 2025	0.81	0.83	0.81	0.83	0.82	-1.19%	26,000
Oct 28, 2025	0.81	0.84	0.78	0.84	0.83	-1.18%	79,300