Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 5.53
+0.06 (1.10%)
At close: Oct 30, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.45 | 5.54 | 5.41 | 5.53 | 5.53 | 1.10% | 142,500 |
| Oct 29, 2026 | 5.36 | 5.51 | 5.36 | 5.47 | 5.47 | -0.55% | 641,500 |
| Oct 28, 2026 | 5.25 | 5.51 | 5.25 | 5.50 | 5.50 | 4.17% | 535,800 |
| Oct 27, 2026 | 5.19 | 5.28 | 5.19 | 5.28 | 5.28 | 1.73% | 265,800 |
| Oct 26, 2026 | 5.21 | 5.21 | 5.10 | 5.19 | 5.19 | -0.19% | 177,500 |
| Oct 23, 2026 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 0.97% | 173,500 |
| Oct 22, 2026 | 5.19 | 5.21 | 5.12 | 5.15 | 5.15 | -0.58% | 160,700 |
| Oct 21, 2026 | 5.17 | 5.21 | 5.11 | 5.18 | 5.18 | 0.19% | 223,700 |
| Oct 20, 2026 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | - | 125,900 |
| Oct 19, 2026 | 5.09 | 5.25 | 5.07 | 5.17 | 5.17 | 1.37% | 387,800 |
| Oct 16, 2026 | 5.18 | 5.18 | 5.06 | 5.10 | 5.10 | -2.49% | 433,900 |
| Oct 15, 2026 | 5.33 | 5.33 | 5.20 | 5.23 | 5.23 | -1.88% | 411,000 |
| Oct 14, 2026 | 5.22 | 5.36 | 5.22 | 5.33 | 5.33 | 2.90% | 268,800 |
| Oct 13, 2026 | 5.17 | 5.25 | 5.15 | 5.18 | 5.18 | - | 227,100 |
| Oct 12, 2026 | 5.31 | 5.31 | 5.17 | 5.18 | 5.18 | -1.52% | 343,900 |
| Oct 9, 2026 | 5.35 | 5.35 | 5.23 | 5.26 | 5.26 | -0.57% | 171,600 |
| Oct 8, 2026 | 5.54 | 5.54 | 5.20 | 5.29 | 5.29 | -4.51% | 1,038,900 |
| Oct 7, 2026 | 5.59 | 5.59 | 5.40 | 5.54 | 5.54 | -0.89% | 427,000 |
| Oct 6, 2026 | 5.58 | 5.65 | 5.53 | 5.59 | 5.59 | 0.18% | 168,500 |
| Oct 5, 2026 | 5.62 | 5.62 | 5.51 | 5.58 | 5.58 | -0.71% | 396,300 |
| Oct 2, 2026 | 5.52 | 5.65 | 5.51 | 5.62 | 5.62 | 1.26% | 618,700 |
| Oct 1, 2026 | 5.60 | 5.64 | 5.50 | 5.55 | 5.55 | -0.89% | 510,300 |
| Sep 30, 2026 | 5.70 | 5.73 | 5.58 | 5.60 | 5.60 | -1.75% | 600,700 |
| Sep 29, 2026 | 5.60 | 5.79 | 5.57 | 5.70 | 5.70 | 1.42% | 452,400 |
| Sep 28, 2026 | 5.70 | 5.76 | 5.56 | 5.67 | 5.62 | -1.05% | 556,300 |
| Sep 25, 2026 | 5.95 | 5.95 | 5.59 | 5.73 | 5.68 | -4.18% | 1,048,500 |
| Sep 24, 2026 | 5.85 | 6.02 | 5.82 | 5.98 | 5.93 | 2.22% | 222,700 |
| Sep 23, 2026 | 6.09 | 6.09 | 5.83 | 5.85 | 5.80 | -3.94% | 514,400 |
| Sep 22, 2026 | 6.03 | 6.11 | 6.03 | 6.09 | 6.04 | 0.33% | 513,900 |
| Sep 21, 2026 | 6.15 | 6.19 | 5.99 | 6.07 | 6.02 | -2.10% | 253,900 |
| Sep 18, 2026 | 6.30 | 6.30 | 6.13 | 6.20 | 6.15 | -1.59% | 401,300 |
| Sep 17, 2026 | 6.30 | 6.39 | 6.21 | 6.30 | 6.24 | 1.12% | 671,100 |
| Sep 15, 2026 | 6.13 | 6.40 | 6.13 | 6.23 | 6.18 | 0.32% | 688,000 |
| Sep 14, 2026 | 6.09 | 6.33 | 5.99 | 6.21 | 6.16 | 1.80% | 1,434,600 |
| Sep 11, 2026 | 6.05 | 6.10 | 6.02 | 6.10 | 6.05 | 0.99% | 270,900 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.00 | 6.04 | 5.99 | -2.27% | 182,700 |
| Sep 9, 2026 | 6.13 | 6.20 | 6.11 | 6.18 | 6.13 | 0.82% | 377,500 |
| Sep 8, 2026 | 5.92 | 6.19 | 5.90 | 6.13 | 6.08 | 3.55% | 1,352,800 |
| Sep 7, 2026 | 5.92 | 6.00 | 5.50 | 5.92 | 5.87 | - | 918,200 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.87 | 5.92 | 5.87 | -0.67% | 301,800 |
| Sep 3, 2026 | 5.95 | 5.96 | 5.87 | 5.96 | 5.91 | - | 288,200 |
| Sep 2, 2026 | 5.56 | 5.98 | 5.56 | 5.96 | 5.91 | 7.19% | 2,226,000 |
| Sep 1, 2026 | 5.46 | 5.65 | 5.36 | 5.56 | 5.51 | 3.93% | 1,058,700 |
| Aug 28, 2026 | 5.38 | 5.47 | 5.30 | 5.35 | 5.30 | -1.47% | 382,500 |
| Aug 27, 2026 | 5.56 | 5.56 | 5.38 | 5.43 | 5.38 | -2.69% | 219,900 |
| Aug 26, 2026 | 5.63 | 5.64 | 5.51 | 5.58 | 5.53 | -0.89% | 890,100 |
| Aug 24, 2026 | 5.56 | 5.63 | 5.44 | 5.63 | 5.58 | 1.26% | 509,400 |
| Aug 21, 2026 | 5.27 | 5.56 | 5.27 | 5.56 | 5.51 | 5.50% | 1,252,800 |
| Aug 20, 2026 | 5.39 | 5.39 | 5.27 | 5.27 | 5.22 | -1.86% | 657,200 |
| Aug 19, 2026 | 5.36 | 5.38 | 5.31 | 5.37 | 5.32 | 0.94% | 277,500 |