SLP Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.85	0.90	0.85	0.90	0.90	-	7,000
Sep 18, 2026	0.86	0.96	0.86	0.90	0.90	4.05%	150,000
Sep 15, 2026	0.87	0.87	0.87	0.87	0.87	6.46%	200
Sep 14, 2026	0.86	0.86	0.82	0.83	0.81	-5.17%	5,100
Sep 9, 2026	0.79	0.87	0.79	0.87	0.86	0.58%	2,200
Sep 8, 2026	0.81	0.87	0.78	0.87	0.85	1.76%	14,000
Sep 7, 2026	0.85	0.85	0.85	0.85	0.84	-2.30%	3,000
Sep 4, 2026	0.87	0.87	0.87	0.87	0.86	-	100
Sep 3, 2026	0.87	0.87	0.87	0.87	0.86	-	100
Sep 2, 2026	0.81	0.87	0.81	0.87	0.86	-	6,000
Sep 1, 2026	0.87	0.87	0.87	0.87	0.86	-	100
Aug 28, 2026	0.87	0.87	0.87	0.87	0.86	-	100
Aug 27, 2026	0.87	0.87	0.86	0.87	0.86	0.58%	8,300
Aug 26, 2026	0.87	0.87	0.87	0.87	0.85	-	5,100
Aug 21, 2026	0.87	0.87	0.87	0.87	0.85	-	100
Aug 20, 2026	0.85	0.87	0.85	0.87	0.85	1.76%	4,000
Aug 19, 2026	0.85	0.87	0.85	0.85	0.84	-	19,100
Aug 18, 2026	0.82	0.92	0.80	0.85	0.84	3.66%	344,400
Aug 17, 2026	0.80	0.82	0.79	0.82	0.81	2.50%	99,400
Aug 14, 2026	0.80	0.80	0.80	0.80	0.79	-	10,000
Aug 10, 2026	0.81	0.81	0.80	0.80	0.79	-	7,100
Aug 7, 2026	0.82	0.82	0.80	0.80	0.79	-	100,300
Aug 6, 2026	0.80	0.80	0.78	0.80	0.79	-0.62%	7,700
Aug 3, 2026	0.81	0.81	0.81	0.81	0.79	-0.62%	5,400
Jul 31, 2026	0.78	0.81	0.78	0.81	0.80	1.25%	10,100
Jul 30, 2026	0.77	0.80	0.77	0.80	0.79	-0.62%	12,900
Jul 28, 2026	0.78	0.81	0.78	0.81	0.79	0.62%	7,000
Jul 24, 2026	0.78	0.82	0.77	0.80	0.79	-	30,200
Jul 21, 2026	0.79	0.80	0.79	0.80	0.79	-1.84%	22,200
Jul 10, 2026	0.82	0.82	0.82	0.82	0.80	-	6,000
Jul 9, 2026	0.82	0.82	0.82	0.82	0.80	-0.61%	9,000
Jul 2, 2026	0.77	0.82	0.77	0.82	0.81	-	5,600
Jun 30, 2026	0.82	0.82	0.82	0.82	0.81	-1.20%	8,000
Jun 23, 2026	0.83	0.83	0.83	0.83	0.82	6.41%	2,000
Jun 19, 2026	0.78	0.78	0.78	0.78	0.77	-	16,500
Jun 18, 2026	0.76	0.78	0.76	0.78	0.77	-	4,700
Jun 16, 2026	0.78	0.78	0.78	0.78	0.77	1.30%	1,500
Jun 15, 2026	0.80	0.80	0.78	0.78	0.76	-6.02%	17,500
Jun 9, 2026	0.73	0.83	0.73	0.83	0.81	3.75%	2,200
Jun 8, 2026	0.77	0.80	0.77	0.80	0.78	-	15,000
Jun 4, 2026	0.79	0.80	0.79	0.80	0.78	-	1,500
Jun 3, 2026	0.80	0.80	0.80	0.80	0.78	-3.61%	10,300
May 29, 2026	0.83	0.83	0.83	0.83	0.81	-	1,000
May 28, 2026	0.78	0.83	0.78	0.83	0.81	-0.60%	5,000
May 26, 2026	0.78	0.84	0.78	0.84	0.81	-	1,400
May 21, 2026	0.78	0.84	0.78	0.84	0.81	-	3,100
May 20, 2026	0.84	0.84	0.84	0.84	0.81	0.60%	5,000
May 18, 2026	0.83	0.83	0.83	0.83	0.81	-	31,800
May 15, 2026	0.82	0.83	0.82	0.83	0.81	-	30,100
May 12, 2026	0.83	0.83	0.83	0.83	0.81	-	100