SLP Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	8,000
Jun 23, 2026	0.83	0.83	0.83	0.83	0.83	6.41%	2,000
Jun 19, 2026	0.78	0.78	0.78	0.78	0.78	-	16,500
Jun 18, 2026	0.76	0.78	0.76	0.78	0.78	-	4,700
Jun 16, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	1,500
Jun 15, 2026	0.80	0.80	0.78	0.78	0.77	-6.02%	17,500
Jun 9, 2026	0.73	0.83	0.73	0.83	0.82	3.75%	2,200
Jun 8, 2026	0.77	0.80	0.77	0.80	0.79	-	15,000
Jun 4, 2026	0.79	0.80	0.79	0.80	0.79	-	1,500
Jun 3, 2026	0.80	0.80	0.80	0.80	0.79	-3.61%	10,300
May 29, 2026	0.83	0.83	0.83	0.83	0.82	-	1,000
May 28, 2026	0.78	0.83	0.78	0.83	0.82	-0.60%	5,000
May 26, 2026	0.78	0.84	0.78	0.84	0.82	-	1,400
May 21, 2026	0.78	0.84	0.78	0.84	0.82	-	3,100
May 20, 2026	0.84	0.84	0.84	0.84	0.82	0.60%	5,000
May 18, 2026	0.83	0.83	0.83	0.83	0.82	-	31,800
May 15, 2026	0.82	0.83	0.82	0.83	0.82	-	30,100
May 12, 2026	0.83	0.83	0.83	0.83	0.82	-	100
May 4, 2026	0.83	0.83	0.83	0.83	0.82	-1.19%	3,000
Apr 27, 2026	0.81	0.85	0.81	0.84	0.83	3.70%	20,500
Apr 23, 2026	0.80	0.81	0.80	0.81	0.80	2.53%	21,800
Apr 22, 2026	0.77	0.79	0.77	0.79	0.78	3.95%	25,600
Apr 21, 2026	0.76	0.76	0.75	0.76	0.75	-	28,000
Apr 13, 2026	0.76	0.76	0.76	0.76	0.75	-	10,000
Apr 10, 2026	0.73	0.76	0.73	0.76	0.75	-0.65%	18,500
Apr 9, 2026	0.77	0.77	0.77	0.77	0.76	4.79%	5,000
Apr 8, 2026	0.73	0.76	0.73	0.73	0.72	-3.95%	11,100
Apr 7, 2026	0.74	0.76	0.74	0.76	0.75	-0.65%	14,400
Apr 6, 2026	0.77	0.77	0.77	0.77	0.76	-1.29%	100
Apr 3, 2026	0.75	0.78	0.75	0.78	0.77	0.65%	13,300
Apr 2, 2026	0.73	0.77	0.72	0.77	0.76	-0.65%	20,000
Apr 1, 2026	0.78	0.78	0.76	0.78	0.77	2.65%	14,000
Mar 31, 2026	0.76	0.76	0.76	0.76	0.75	-3.21%	18,000
Mar 24, 2026	0.78	0.78	0.78	0.78	0.77	-	1,000
Mar 19, 2026	0.73	0.79	0.73	0.78	0.77	-1.27%	5,600
Mar 16, 2026	0.79	0.79	0.79	0.79	0.78	2.93%	1,000
Mar 13, 2026	0.77	0.78	0.77	0.78	0.76	-	7,000
Mar 12, 2026	0.77	0.78	0.77	0.78	0.76	1.30%	4,100
Mar 6, 2026	0.77	0.77	0.77	0.77	0.75	-	5,000
Mar 5, 2026	0.74	0.77	0.74	0.77	0.75	-0.65%	8,800
Mar 4, 2026	0.73	0.78	0.72	0.78	0.75	1.31%	23,000
Mar 3, 2026	0.76	0.77	0.72	0.77	0.74	4.79%	14,000
Mar 2, 2026	0.73	0.73	0.73	0.73	0.71	-3.95%	6,000
Feb 27, 2026	0.74	0.76	0.74	0.76	0.74	2.01%	35,400
Feb 26, 2026	0.75	0.75	0.74	0.75	0.72	-4.49%	44,600
Feb 25, 2026	0.74	0.78	0.74	0.78	0.76	-0.64%	30,000
Feb 24, 2026	0.77	0.79	0.73	0.79	0.76	2.61%	9,400
Feb 23, 2026	0.76	0.77	0.72	0.77	0.74	-1.92%	15,700
Feb 20, 2026	0.78	0.78	0.78	0.78	0.76	2.63%	1,500
Feb 12, 2026	0.74	0.76	0.74	0.76	0.74	2.01%	31,600