Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 6.20
-0.10 (-1.59%)
At close: Sep 18, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 6.15 | 6.19 | 5.99 | 6.07 | 6.07 | -2.10% | 253,900 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.13 | 6.20 | 6.20 | -1.59% | 401,300 |
| Sep 17, 2026 | 6.30 | 6.39 | 6.21 | 6.30 | 6.30 | 1.12% | 671,100 |
| Sep 15, 2026 | 6.13 | 6.40 | 6.13 | 6.23 | 6.23 | 0.32% | 688,000 |
| Sep 14, 2026 | 6.09 | 6.33 | 5.99 | 6.21 | 6.21 | 1.80% | 1,434,600 |
| Sep 11, 2026 | 6.05 | 6.10 | 6.02 | 6.10 | 6.10 | 0.99% | 270,900 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.00 | 6.04 | 6.04 | -2.27% | 182,700 |
| Sep 9, 2026 | 6.13 | 6.20 | 6.11 | 6.18 | 6.18 | 0.82% | 377,500 |
| Sep 8, 2026 | 5.92 | 6.19 | 5.90 | 6.13 | 6.13 | 3.55% | 1,352,800 |
| Sep 7, 2026 | 5.92 | 6.00 | 5.50 | 5.92 | 5.92 | - | 918,200 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.87 | 5.92 | 5.92 | -0.67% | 301,800 |
| Sep 3, 2026 | 5.95 | 5.96 | 5.87 | 5.96 | 5.96 | - | 288,200 |
| Sep 2, 2026 | 5.56 | 5.98 | 5.56 | 5.96 | 5.96 | 7.19% | 2,226,000 |
| Sep 1, 2026 | 5.46 | 5.65 | 5.36 | 5.56 | 5.56 | 3.93% | 1,058,700 |
| Aug 28, 2026 | 5.38 | 5.47 | 5.30 | 5.35 | 5.35 | -1.47% | 382,500 |
| Aug 27, 2026 | 5.56 | 5.56 | 5.38 | 5.43 | 5.43 | -2.69% | 219,900 |
| Aug 26, 2026 | 5.63 | 5.64 | 5.51 | 5.58 | 5.58 | -0.89% | 890,100 |
| Aug 24, 2026 | 5.56 | 5.63 | 5.44 | 5.63 | 5.63 | 1.26% | 509,400 |
| Aug 21, 2026 | 5.27 | 5.56 | 5.27 | 5.56 | 5.56 | 5.50% | 1,252,800 |
| Aug 20, 2026 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | -1.86% | 657,200 |
| Aug 19, 2026 | 5.36 | 5.38 | 5.31 | 5.37 | 5.37 | 0.94% | 277,500 |
| Aug 18, 2026 | 5.33 | 5.40 | 5.32 | 5.32 | 5.32 | - | 415,900 |
| Aug 17, 2026 | 5.25 | 5.32 | 5.23 | 5.32 | 5.32 | 1.33% | 325,700 |
| Aug 14, 2026 | 5.21 | 5.28 | 5.16 | 5.25 | 5.25 | 0.57% | 217,600 |
| Aug 13, 2026 | 5.22 | 5.27 | 5.20 | 5.22 | 5.22 | -0.76% | 216,500 |
| Aug 12, 2026 | 5.28 | 5.34 | 5.24 | 5.26 | 5.26 | -0.38% | 363,300 |
| Aug 11, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | 353,100 |
| Aug 10, 2026 | 5.19 | 5.23 | 5.19 | 5.20 | 5.20 | 0.39% | 197,900 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.96% | 51,100 |
| Aug 6, 2026 | 5.23 | 5.29 | 5.22 | 5.23 | 5.23 | 0.58% | 296,600 |
| Aug 5, 2026 | 5.20 | 5.23 | 5.16 | 5.20 | 5.20 | - | 564,800 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | 0.19% | 164,300 |
| Aug 3, 2026 | 5.11 | 5.19 | 5.06 | 5.19 | 5.19 | 1.57% | 348,200 |
| Jul 31, 2026 | 5.07 | 5.13 | 5.04 | 5.11 | 5.11 | 0.79% | 741,500 |
| Jul 30, 2026 | 5.11 | 5.15 | 5.04 | 5.07 | 5.07 | -0.59% | 246,600 |
| Jul 29, 2026 | 5.17 | 5.20 | 5.04 | 5.10 | 5.10 | -1.92% | 454,000 |
| Jul 28, 2026 | 5.20 | 5.23 | 5.08 | 5.20 | 5.20 | - | 510,600 |
| Jul 27, 2026 | 5.20 | 5.23 | 5.09 | 5.20 | 5.20 | - | 301,100 |
| Jul 24, 2026 | 5.04 | 5.23 | 5.02 | 5.20 | 5.20 | 2.97% | 1,023,900 |
| Jul 23, 2026 | 5.16 | 5.16 | 5.01 | 5.05 | 5.05 | -0.79% | 233,000 |
| Jul 22, 2026 | 5.14 | 5.16 | 5.05 | 5.09 | 5.09 | -0.97% | 355,200 |
| Jul 21, 2026 | 5.20 | 5.20 | 5.01 | 5.14 | 5.14 | - | 555,400 |
| Jul 20, 2026 | 5.08 | 5.20 | 5.08 | 5.14 | 5.14 | 2.19% | 441,500 |
| Jul 17, 2026 | 5.14 | 5.18 | 4.97 | 5.03 | 5.03 | -2.90% | 998,900 |
| Jul 16, 2026 | 5.17 | 5.20 | 5.13 | 5.18 | 5.18 | 0.19% | 328,400 |
| Jul 15, 2026 | 5.13 | 5.19 | 5.09 | 5.17 | 5.17 | 0.78% | 548,300 |
| Jul 14, 2026 | 5.15 | 5.20 | 5.09 | 5.13 | 5.13 | -0.39% | 492,300 |
| Jul 13, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 3.00% | 1,461,500 |
| Jul 10, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 1,257,100 |
| Jul 9, 2026 | 4.99 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 500,000 |