Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 5.20
+0.02 (0.39%)
At close: Aug 10, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |