Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 5.14
+0.11 (2.19%)
At close: Jul 20, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.89 | 5.00 | 4.89 | 4.97 | 4.97 | 1.64% | 897,300 |
| Jul 7, 2026 | 4.75 | 4.89 | 4.71 | 4.89 | 4.89 | 3.38% | 470,600 |
| Jul 6, 2026 | 4.82 | 4.82 | 4.71 | 4.73 | 4.73 | -1.87% | 223,800 |
| Jul 3, 2026 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | 2.12% | 668,500 |
| Jul 2, 2026 | 4.68 | 4.74 | 4.66 | 4.72 | 4.72 | 0.85% | 336,300 |
| Jul 1, 2026 | 4.62 | 4.72 | 4.59 | 4.68 | 4.68 | 1.30% | 404,400 |
| Jun 30, 2026 | 4.59 | 4.65 | 4.58 | 4.62 | 4.62 | 0.65% | 215,200 |
| Jun 29, 2026 | 4.55 | 4.60 | 4.47 | 4.59 | 4.59 | 1.55% | 497,500 |
| Jun 26, 2026 | 4.59 | 4.63 | 4.58 | 4.58 | 4.52 | -0.22% | 480,100 |
| Jun 25, 2026 | 4.63 | 4.68 | 4.54 | 4.59 | 4.53 | -0.86% | 347,500 |
| Jun 24, 2026 | 4.68 | 4.70 | 4.63 | 4.63 | 4.57 | -1.07% | 232,000 |
| Jun 23, 2026 | 4.66 | 4.71 | 4.61 | 4.68 | 4.62 | 0.43% | 301,800 |
| Jun 22, 2026 | 4.67 | 4.68 | 4.64 | 4.66 | 4.60 | 0.22% | 146,000 |
| Jun 19, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.59 | 1.31% | 183,600 |
| Jun 18, 2026 | 4.60 | 4.62 | 4.57 | 4.59 | 4.53 | 0.66% | 253,800 |
| Jun 16, 2026 | 4.59 | 4.64 | 4.55 | 4.56 | 4.50 | -0.65% | 458,500 |
| Jun 15, 2026 | 4.65 | 4.70 | 4.56 | 4.59 | 4.53 | -2.34% | 462,600 |
| Jun 12, 2026 | 4.68 | 4.71 | 4.65 | 4.70 | 4.64 | 0.43% | 163,900 |
| Jun 11, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.62 | - | 281,000 |
| Jun 10, 2026 | 4.66 | 4.74 | 4.66 | 4.68 | 4.62 | 0.65% | 868,300 |
| Jun 9, 2026 | 4.63 | 4.67 | 4.58 | 4.65 | 4.59 | 0.65% | 294,900 |
| Jun 8, 2026 | 4.55 | 4.64 | 4.55 | 4.62 | 4.56 | 1.54% | 640,500 |
| Jun 5, 2026 | 4.64 | 4.69 | 4.49 | 4.55 | 4.49 | -1.94% | 429,000 |
| Jun 4, 2026 | 4.48 | 4.71 | 4.43 | 4.64 | 4.58 | 3.57% | 1,042,200 |
| Jun 3, 2026 | 4.24 | 4.57 | 4.23 | 4.48 | 4.42 | 6.67% | 1,184,600 |
| May 29, 2026 | 4.24 | 4.25 | 4.14 | 4.20 | 4.14 | -0.24% | 838,800 |
| May 28, 2026 | 4.22 | 4.26 | 4.15 | 4.21 | 4.15 | -0.71% | 225,400 |
| May 26, 2026 | 4.26 | 4.29 | 4.24 | 4.24 | 4.18 | -0.47% | 91,800 |
| May 25, 2026 | 4.28 | 4.29 | 4.25 | 4.26 | 4.20 | -0.47% | 197,900 |
| May 22, 2026 | 4.35 | 4.35 | 4.26 | 4.28 | 4.22 | -1.38% | 124,500 |
| May 21, 2026 | 4.44 | 4.44 | 4.31 | 4.34 | 4.28 | -2.25% | 280,500 |
| May 20, 2026 | 4.38 | 4.45 | 4.32 | 4.44 | 4.38 | 1.37% | 249,900 |
| May 19, 2026 | 4.43 | 4.44 | 4.34 | 4.38 | 4.32 | -0.68% | 537,400 |
| May 18, 2026 | 4.27 | 4.44 | 4.27 | 4.41 | 4.35 | 2.32% | 321,400 |
| May 15, 2026 | 4.33 | 4.36 | 4.26 | 4.31 | 4.25 | -0.46% | 677,400 |
| May 14, 2026 | 4.32 | 4.35 | 4.30 | 4.33 | 4.27 | 0.23% | 247,800 |
| May 13, 2026 | 4.37 | 4.37 | 4.28 | 4.32 | 4.26 | -0.92% | 646,000 |
| May 12, 2026 | 4.44 | 4.46 | 4.33 | 4.36 | 4.30 | -1.80% | 416,700 |
| May 11, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.38 | - | 188,700 |
| May 8, 2026 | 4.51 | 4.53 | 4.44 | 4.44 | 4.38 | -0.89% | 367,900 |
| May 7, 2026 | 4.57 | 4.59 | 4.39 | 4.48 | 4.42 | -2.18% | 797,800 |
| May 6, 2026 | 4.62 | 4.66 | 4.56 | 4.58 | 4.52 | -1.93% | 337,600 |