Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 3.820
-0.020 (-0.52%)
At close: Jan 16, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.85 | 3.87 | 3.80 | 3.82 | 3.82 | -0.52% | 617,400 |
| Jan 15, 2026 | 3.90 | 3.91 | 3.82 | 3.84 | 3.84 | -1.54% | 324,900 |
| Jan 14, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -0.26% | 158,000 |
| Jan 13, 2026 | 3.99 | 3.99 | 3.90 | 3.91 | 3.91 | -2.01% | 321,000 |
| Jan 12, 2026 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 3.91% | 767,300 |
| Jan 9, 2026 | 3.85 | 3.86 | 3.84 | 3.84 | 3.84 | -0.26% | 192,700 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.26% | 114,900 |
| Jan 7, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.59% | 309,100 |
| Jan 6, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 305,900 |
| Jan 5, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | 0.27% | 434,000 |
| Jan 2, 2026 | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | -0.27% | 192,600 |
| Dec 31, 2025 | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | -0.27% | 562,300 |
| Dec 30, 2025 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | 0.27% | 113,200 |
| Dec 29, 2025 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 70,600 |
| Dec 26, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | - | 96,600 |
| Dec 24, 2025 | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -0.27% | 403,900 |
| Dec 23, 2025 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | 0.54% | 140,000 |
| Dec 22, 2025 | 3.72 | 3.73 | 3.64 | 3.73 | 3.73 | 0.27% | 694,200 |
| Dec 19, 2025 | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | -0.53% | 259,500 |
| Dec 18, 2025 | 3.77 | 3.82 | 3.72 | 3.74 | 3.74 | -1.06% | 604,700 |
| Dec 17, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 382,200 |
| Dec 16, 2025 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -1.04% | 748,700 |
| Dec 15, 2025 | 3.85 | 3.86 | 3.78 | 3.84 | 3.84 | -1.03% | 534,200 |
| Dec 12, 2025 | 3.75 | 3.91 | 3.75 | 3.88 | 3.88 | 3.47% | 514,900 |
| Dec 11, 2025 | 3.78 | 3.82 | 3.65 | 3.75 | 3.75 | -2.85% | 489,200 |
| Dec 10, 2025 | 3.81 | 3.93 | 3.81 | 3.86 | 3.78 | 0.52% | 477,800 |
| Dec 9, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.76 | -2.54% | 413,200 |
| Dec 8, 2025 | 3.93 | 3.95 | 3.86 | 3.94 | 3.86 | 0.25% | 157,300 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.90 | 3.93 | 3.85 | -1.50% | 263,000 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.95 | 3.99 | 3.91 | 0.76% | 501,800 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.88 | -0.75% | 933,700 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.85 | 3.99 | 3.91 | 4.18% | 891,600 |
| Dec 1, 2025 | 3.89 | 3.90 | 3.81 | 3.83 | 3.75 | -0.26% | 985,600 |
| Nov 28, 2025 | 3.87 | 3.88 | 3.80 | 3.84 | 3.76 | -1.79% | 1,147,800 |
| Nov 27, 2025 | 3.95 | 3.96 | 3.91 | 3.91 | 3.83 | -1.01% | 506,300 |
| Nov 26, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | 3.87 | 1.80% | 953,400 |
| Nov 25, 2025 | 3.94 | 3.95 | 3.85 | 3.88 | 3.80 | -1.27% | 277,100 |
| Nov 24, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.85 | 1.81% | 774,000 |
| Nov 21, 2025 | 4.03 | 4.03 | 3.83 | 3.86 | 3.78 | -4.22% | 624,700 |
| Nov 20, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 3.95 | 1.00% | 888,900 |
| Nov 19, 2025 | 3.84 | 3.99 | 3.72 | 3.99 | 3.91 | 3.91% | 1,147,400 |
| Nov 18, 2025 | 3.79 | 3.84 | 3.78 | 3.84 | 3.76 | 2.95% | 1,287,400 |
| Nov 17, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.65 | 1.36% | 1,034,300 |
| Nov 14, 2025 | 3.75 | 3.77 | 3.68 | 3.68 | 3.60 | -1.08% | 897,100 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.72 | 3.72 | 3.64 | 0.27% | 675,800 |
| Nov 12, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.63 | -1.07% | 337,900 |
| Nov 11, 2025 | 3.76 | 3.76 | 3.74 | 3.75 | 3.67 | -0.27% | 540,300 |
| Nov 10, 2025 | 3.68 | 3.77 | 3.68 | 3.76 | 3.68 | 2.73% | 476,900 |
| Nov 7, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.58 | - | 122,800 |
| Nov 6, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.58 | -1.35% | 391,200 |