Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 3.460
-0.040 (-1.14%)
At close: Aug 29, 2025
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -1.14% | 348,200 |
| Aug 28, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 87,100 |
| Aug 27, 2025 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | 0.29% | 190,500 |
| Aug 26, 2025 | 3.51 | 3.52 | 3.49 | 3.49 | 3.49 | -0.57% | 223,400 |
| Aug 25, 2025 | 3.53 | 3.54 | 3.51 | 3.51 | 3.51 | -0.28% | 569,600 |
| Aug 22, 2025 | 3.52 | 3.53 | 3.50 | 3.52 | 3.52 | - | 108,500 |
| Aug 21, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 0.86% | 218,600 |
| Aug 20, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | - | 126,700 |
| Aug 19, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -0.29% | 938,000 |
| Aug 18, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.50 | 0.57% | 196,200 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 191,500 |
| Aug 14, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 1.16% | 114,400 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 206,200 |
| Aug 12, 2025 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | 1.16% | 630,000 |
| Aug 11, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -0.58% | 73,300 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.40 | 3.46 | 3.46 | 1.17% | 137,300 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.39 | 3.42 | 3.42 | -1.72% | 219,600 |
| Aug 6, 2025 | 3.47 | 3.48 | 3.43 | 3.48 | 3.48 | -0.29% | 269,100 |
| Aug 5, 2025 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.29% | 264,200 |
| Aug 4, 2025 | 3.41 | 3.51 | 3.41 | 3.50 | 3.50 | 2.64% | 495,600 |
| Aug 1, 2025 | 3.35 | 3.44 | 3.35 | 3.41 | 3.41 | 1.79% | 206,500 |
| Jul 31, 2025 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | 0.60% | 211,700 |
| Jul 30, 2025 | 3.34 | 3.35 | 3.31 | 3.33 | 3.33 | -0.30% | 251,500 |
| Jul 29, 2025 | 3.34 | 3.37 | 3.34 | 3.34 | 3.34 | - | 78,100 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.34 | 3.34 | 3.34 | - | 102,500 |
| Jul 25, 2025 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | 1.21% | 84,400 |
| Jul 24, 2025 | 3.34 | 3.34 | 3.25 | 3.30 | 3.30 | -1.20% | 338,800 |
| Jul 23, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | - | 270,800 |
| Jul 22, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.60% | 166,000 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.35 | 3.36 | 3.36 | - | 127,600 |
| Jul 18, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 162,900 |
| Jul 17, 2025 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | 2.14% | 139,700 |
| Jul 16, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | -0.30% | 128,900 |
| Jul 15, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.61% | 55,100 |
| Jul 14, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.54% | 89,100 |
| Jul 11, 2025 | 3.26 | 3.31 | 3.25 | 3.25 | 3.25 | 0.31% | 281,800 |
| Jul 10, 2025 | 3.21 | 3.29 | 3.21 | 3.24 | 3.24 | 1.25% | 466,400 |
| Jul 9, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 2.24% | 367,300 |
| Jul 8, 2025 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | 0.32% | 23,700 |
| Jul 7, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 120,300 |
| Jul 4, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.32% | 76,000 |
| Jul 3, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 129,000 |
| Jul 2, 2025 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 199,300 |
| Jul 1, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.32% | 192,100 |
| Jun 30, 2025 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | - | 63,500 |
| Jun 26, 2025 | 3.11 | 3.11 | 3.08 | 3.09 | 3.05 | -0.64% | 86,100 |
| Jun 25, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.07 | - | 34,000 |
| Jun 24, 2025 | 3.11 | 3.12 | 3.06 | 3.11 | 3.07 | - | 340,500 |
| Jun 23, 2025 | 3.15 | 3.15 | 3.09 | 3.11 | 3.07 | - | 87,300 |
| Jun 20, 2025 | 3.13 | 3.14 | 3.10 | 3.11 | 3.07 | -0.64% | 47,000 |