Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia · Delayed Price · Currency is MYR 4.610
-0.060 (-1.28%)
At close: Apr 29, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.97 | 0.76% | 486,300 |
| Mar 4, 2026 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | 0.51% | 858,200 |
| Mar 3, 2026 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 1.82% | 431,300 |
| Mar 2, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 829,500 |
| Feb 27, 2026 | 3.84 | 3.88 | 3.83 | 3.85 | 3.85 | -0.52% | 222,400 |
| Feb 26, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | 3.87 | -0.26% | 359,100 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 95,600 |
| Feb 24, 2026 | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | -0.78% | 267,000 |
| Feb 23, 2026 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | 0.26% | 43,200 |
| Feb 20, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.77% | 75,300 |
| Feb 19, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 71,500 |
| Feb 16, 2026 | 3.85 | 3.87 | 3.82 | 3.84 | 3.84 | -0.26% | 132,600 |
| Feb 13, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.52% | 215,900 |
| Feb 12, 2026 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -1.28% | 200,500 |