Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 4.380
-0.030 (-0.68%)
At close: May 19, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.43 | 4.44 | 4.34 | 4.38 | 4.38 | -0.68% | 537,400 |
| May 18, 2026 | 4.27 | 4.44 | 4.27 | 4.41 | 4.41 | 2.32% | 321,400 |
| May 15, 2026 | 4.33 | 4.36 | 4.26 | 4.31 | 4.31 | -0.46% | 677,400 |
| May 14, 2026 | 4.32 | 4.35 | 4.30 | 4.33 | 4.33 | 0.23% | 247,800 |
| May 13, 2026 | 4.37 | 4.37 | 4.28 | 4.32 | 4.32 | -0.92% | 646,000 |
| May 12, 2026 | 4.44 | 4.46 | 4.33 | 4.36 | 4.36 | -1.80% | 416,700 |
| May 11, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | - | 188,700 |
| May 8, 2026 | 4.51 | 4.53 | 4.44 | 4.44 | 4.44 | -0.89% | 367,900 |
| May 7, 2026 | 4.57 | 4.59 | 4.39 | 4.48 | 4.48 | -2.18% | 797,800 |
| May 6, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.58 | -1.93% | 337,600 |
| May 5, 2026 | 4.55 | 4.70 | 4.55 | 4.67 | 4.67 | 2.19% | 716,600 |
| May 4, 2026 | 4.55 | 4.60 | 4.53 | 4.57 | 4.57 | 0.44% | 713,700 |
| Apr 30, 2026 | 4.60 | 4.61 | 4.51 | 4.55 | 4.55 | -1.30% | 1,022,500 |
| Apr 29, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | -1.28% | 413,600 |
| Apr 28, 2026 | 4.66 | 4.74 | 4.60 | 4.67 | 4.67 | 0.21% | 121,200 |
| Apr 27, 2026 | 4.68 | 4.75 | 4.63 | 4.66 | 4.66 | -1.89% | 488,400 |
| Apr 24, 2026 | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | -0.21% | 526,300 |
| Apr 23, 2026 | 4.81 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 53,200 |
| Apr 22, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | 3.43% | 445,400 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 407,900 |
| Apr 20, 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | 1.07% | 481,400 |
| Apr 17, 2026 | 4.57 | 4.72 | 4.55 | 4.67 | 4.67 | 2.19% | 483,500 |
| Apr 16, 2026 | 4.54 | 4.65 | 4.52 | 4.57 | 4.57 | 0.66% | 436,000 |
| Apr 15, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.54 | -0.66% | 470,700 |
| Apr 14, 2026 | 4.56 | 4.61 | 4.55 | 4.57 | 4.57 | -1.51% | 383,800 |
| Apr 13, 2026 | 4.67 | 4.70 | 4.55 | 4.64 | 4.64 | -0.64% | 145,700 |
| Apr 10, 2026 | 4.52 | 4.70 | 4.52 | 4.67 | 4.67 | 1.08% | 191,600 |
| Apr 9, 2026 | 4.62 | 4.67 | 4.54 | 4.62 | 4.62 | - | 154,600 |
| Apr 8, 2026 | 4.56 | 4.66 | 4.49 | 4.62 | 4.62 | -1.70% | 734,500 |
| Apr 7, 2026 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | -1.05% | 251,100 |
| Apr 6, 2026 | 4.72 | 4.84 | 4.69 | 4.75 | 4.75 | 0.64% | 403,300 |
| Apr 3, 2026 | 4.55 | 4.79 | 4.51 | 4.72 | 4.72 | -1.05% | 273,600 |
| Apr 2, 2026 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 3.47% | 1,258,300 |
| Apr 1, 2026 | 4.70 | 4.72 | 4.49 | 4.61 | 4.61 | -1.91% | 1,141,200 |
| Mar 31, 2026 | 4.47 | 4.70 | 4.46 | 4.70 | 4.70 | 5.15% | 2,361,500 |
| Mar 30, 2026 | 4.26 | 4.48 | 4.26 | 4.47 | 4.47 | 4.68% | 1,056,000 |
| Mar 27, 2026 | 4.25 | 4.28 | 4.20 | 4.27 | 4.27 | - | 364,900 |
| Mar 26, 2026 | 4.16 | 4.30 | 4.13 | 4.27 | 4.27 | 2.40% | 459,700 |
| Mar 25, 2026 | 4.14 | 4.19 | 4.14 | 4.17 | 4.17 | -0.48% | 194,000 |
| Mar 24, 2026 | 4.23 | 4.23 | 4.08 | 4.19 | 4.19 | -3.01% | 335,800 |
| Mar 19, 2026 | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | -0.69% | 271,800 |
| Mar 18, 2026 | 4.39 | 4.48 | 4.35 | 4.35 | 4.35 | -2.68% | 247,500 |
| Mar 17, 2026 | 4.39 | 4.49 | 4.33 | 4.47 | 4.47 | 1.59% | 513,400 |
| Mar 16, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 3.29% | 665,600 |
| Mar 13, 2026 | 4.39 | 4.40 | 4.24 | 4.26 | 4.26 | -2.74% | 323,000 |
| Mar 12, 2026 | 4.24 | 4.39 | 4.24 | 4.38 | 4.38 | 3.06% | 1,210,200 |
| Mar 11, 2026 | 4.20 | 4.30 | 4.06 | 4.25 | 4.25 | 0.95% | 625,700 |
| Mar 10, 2026 | 4.21 | 4.23 | 4.10 | 4.21 | 4.21 | -0.47% | 467,500 |
| Mar 9, 2026 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | 3.17% | 1,335,000 |
| Mar 6, 2026 | 4.00 | 4.10 | 3.91 | 4.10 | 4.10 | 3.27% | 737,900 |