Kuala Lumpur - Delayed Quote MYR
Sarawak Oil Palms Berhad (5126.KL)
3.1200
+0.0200
+(0.65%)
At close: May 16 at 4:54:55 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 16, 2025 | 3.1000 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 114,700 |
May 15, 2025 | 3.0300 | 3.1200 | 3.0300 | 3.1000 | 3.1000 | 122,900 |
May 14, 2025 | 3.0300 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 135,700 |
May 13, 2025 | 3.0000 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 100,000 |
May 9, 2025 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 45,600 |
May 8, 2025 | 2.9700 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 114,500 |
May 7, 2025 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 205,500 |
May 6, 2025 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 73,300 |
May 5, 2025 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9900 | 75,200 |
May 2, 2025 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 117,400 |
Apr 30, 2025 | 3.0300 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 48,000 |
Apr 29, 2025 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 72,100 |
Apr 28, 2025 | 3.0200 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 539,500 |
Apr 25, 2025 | 2.9900 | 2.9900 | 2.9600 | 2.9800 | 2.9800 | 29,600 |
Apr 24, 2025 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 16,500 |
Apr 23, 2025 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | 18,400 |
Apr 22, 2025 | 2.9200 | 2.9500 | 2.8800 | 2.9300 | 2.9300 | 50,900 |
Apr 21, 2025 | 2.9900 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 30,500 |
Apr 18, 2025 | 2.9700 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 39,000 |
Apr 17, 2025 | 2.9700 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 75,500 |
Apr 16, 2025 | 2.9400 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 36,500 |
Apr 15, 2025 | 2.9500 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 225,100 |
Apr 14, 2025 | 2.9000 | 2.9800 | 2.8700 | 2.9200 | 2.9200 | 616,700 |
Apr 11, 2025 | 2.9000 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 141,900 |
Apr 10, 2025 | 2.8700 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 425,100 |
Apr 9, 2025 | 2.8400 | 2.8400 | 2.7500 | 2.8200 | 2.8200 | 262,900 |
Apr 8, 2025 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 107,800 |
Apr 7, 2025 | 2.9600 | 2.9600 | 2.8200 | 2.8200 | 2.8200 | 532,500 |
Apr 4, 2025 | 3.0000 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 374,800 |
Apr 3, 2025 | 3.0400 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | 205,700 |
Apr 2, 2025 | 3.0500 | 3.0500 | 3.0300 | 3.0400 | 3.0400 | 562,300 |
Mar 28, 2025 | 3.0500 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 866,900 |
Mar 27, 2025 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | 3.0500 | 245,800 |
Mar 26, 2025 | 3.0400 | 3.0800 | 3.0400 | 3.0600 | 3.0600 | 470,100 |
Mar 25, 2025 | 3.0300 | 3.0800 | 3.0300 | 3.0600 | 3.0600 | 95,300 |
Mar 24, 2025 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 16,600 |
Mar 21, 2025 | 3.0500 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 52,500 |
Mar 20, 2025 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | 43,300 |
Mar 19, 2025 | 3.0100 | 3.0800 | 3.0100 | 3.0800 | 3.0800 | 79,500 |
Mar 17, 2025 | 3.0500 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 308,900 |
Mar 14, 2025 | 3.0200 | 3.0400 | 3.0100 | 3.0200 | 3.0200 | 26,800 |
Mar 13, 2025 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 297,500 |
Mar 12, 2025 | 2.9400 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 167,600 |
Mar 11, 2025 | 3.0200 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 309,500 |
Mar 10, 2025 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 98,400 |
Mar 7, 2025 | 3.0500 | 3.1900 | 3.0500 | 3.1500 | 3.1500 | 93,200 |
Mar 6, 2025 | 3.0500 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 58,700 |
Mar 5, 2025 | 3.0500 | 3.0800 | 3.0400 | 3.0500 | 3.0500 | 166,100 |
Mar 4, 2025 | 3.0700 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 342,000 |
Mar 3, 2025 | 3.0700 | 3.1300 | 3.0400 | 3.0900 | 3.0900 | 601,300 |
Feb 28, 2025 | 3.1000 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 128,500 |
Feb 27, 2025 | 3.1000 | 3.1200 | 3.0700 | 3.1100 | 3.1100 | 37,600 |
Feb 26, 2025 | 3.0800 | 3.1100 | 3.0600 | 3.0600 | 3.0600 | 328,600 |
Feb 25, 2025 | 3.2000 | 3.2100 | 3.0500 | 3.0800 | 3.0800 | 323,900 |
Feb 24, 2025 | 3.0800 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 10,300 |
Feb 21, 2025 | 3.1300 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 118,000 |
Feb 20, 2025 | 3.1000 | 3.1400 | 3.0900 | 3.1000 | 3.1000 | 245,800 |
Feb 19, 2025 | 3.1300 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 215,400 |
Feb 18, 2025 | 3.1200 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 86,600 |
Feb 17, 2025 | 3.1300 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 55,700 |
Feb 14, 2025 | 3.1900 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 135,600 |
Feb 13, 2025 | 3.2000 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 111,600 |
Feb 12, 2025 | 3.1300 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 453,400 |
Feb 10, 2025 | 3.1300 | 3.1500 | 3.1000 | 3.1100 | 3.1100 | 68,300 |
Feb 7, 2025 | 3.1400 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 51,500 |
Feb 6, 2025 | 3.0500 | 3.1400 | 3.0300 | 3.1400 | 3.1400 | 382,000 |
Feb 5, 2025 | 3.0500 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 102,300 |
Feb 4, 2025 | 3.0300 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 183,300 |
Feb 3, 2025 | 3.0700 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 163,000 |
Jan 31, 2025 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 19,000 |
Jan 28, 2025 | 3.0300 | 3.0500 | 3.0200 | 3.0200 | 3.0200 | 155,100 |
Jan 27, 2025 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 571,600 |
Jan 24, 2025 | 3.0800 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 37,100 |
Jan 23, 2025 | 3.0400 | 3.0800 | 3.0300 | 3.0800 | 3.0800 | 76,100 |
Jan 22, 2025 | 3.1000 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 142,500 |
Jan 21, 2025 | 3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 89,300 |
Jan 20, 2025 | 3.0000 | 3.0400 | 2.9900 | 3.0200 | 3.0200 | 191,000 |
Jan 17, 2025 | 2.9600 | 3.0400 | 2.9400 | 3.0400 | 3.0400 | 187,200 |
Jan 16, 2025 | 2.9700 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 255,700 |
Jan 15, 2025 | 3.0400 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 506,500 |
Jan 14, 2025 | 3.0100 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 188,500 |
Jan 13, 2025 | 3.0100 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 174,400 |
Jan 10, 2025 | 2.9800 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 156,200 |
Jan 9, 2025 | 3.0300 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 422,600 |
Jan 8, 2025 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 213,000 |
Jan 7, 2025 | 3.0200 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 294,800 |
Jan 6, 2025 | 3.1200 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 619,000 |
Jan 3, 2025 | 3.1700 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 179,400 |
Jan 2, 2025 | 3.1800 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 183,000 |
Dec 31, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 374,100 |
Dec 30, 2024 | 3.1400 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 269,300 |
Dec 27, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 133,100 |
Dec 26, 2024 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 213,100 |
Dec 24, 2024 | 3.0400 | 3.1300 | 3.0200 | 3.0200 | 3.0200 | 335,900 |
Dec 23, 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 231,900 |
Dec 20, 2024 | 3.1000 | 3.1200 | 3.0300 | 3.0500 | 3.0500 | 507,000 |
Dec 19, 2024 | 3.1500 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 375,100 |
Dec 18, 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 175,000 |
Dec 17, 2024 | 3.2500 | 3.2600 | 3.1800 | 3.2300 | 3.2300 | 461,400 |
Dec 16, 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2700 | 3.2700 | 133,100 |
Dec 13, 2024 | 3.4400 | 3.4400 | 3.2800 | 3.3000 | 3.3000 | 239,800 |
Dec 12, 2024 | 0.07 Dividend | |||||
Dec 12, 2024 | 3.3800 | 3.3800 | 3.2800 | 3.3500 | 3.3500 | 780,900 |
Dec 11, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.3500 | 561,400 |
Dec 10, 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4800 | 3.4088 | 355,500 |
Dec 9, 2024 | 3.5100 | 3.5600 | 3.4700 | 3.5000 | 3.4284 | 210,300 |
Dec 6, 2024 | 3.5700 | 3.6000 | 3.5100 | 3.5100 | 3.4382 | 514,500 |
Dec 5, 2024 | 3.4600 | 3.5600 | 3.4600 | 3.5500 | 3.4773 | 571,400 |
Dec 4, 2024 | 3.4700 | 3.5000 | 3.4400 | 3.4600 | 3.3892 | 337,700 |
Dec 3, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4600 | 3.3892 | 386,400 |
Dec 2, 2024 | 3.4700 | 3.5500 | 3.4200 | 3.4900 | 3.4186 | 544,000 |
Nov 29, 2024 | 3.4300 | 3.5000 | 3.4100 | 3.4700 | 3.3990 | 808,700 |
Nov 28, 2024 | 3.3700 | 3.4000 | 3.3000 | 3.4000 | 3.3304 | 384,500 |
Nov 27, 2024 | 3.3300 | 3.3700 | 3.2800 | 3.3700 | 3.3010 | 382,700 |
Nov 26, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.3300 | 3.2618 | 358,100 |
Nov 25, 2024 | 3.1700 | 3.2600 | 3.1500 | 3.2300 | 3.1639 | 659,500 |
Nov 22, 2024 | 3.1800 | 3.2000 | 3.1300 | 3.1700 | 3.1051 | 360,200 |
Nov 21, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | 3.0855 | 765,500 |
Nov 20, 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3300 | 3.2618 | 469,800 |
Nov 19, 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | 3.2618 | 520,600 |
Nov 18, 2024 | 3.4100 | 3.5200 | 3.4000 | 3.4100 | 3.3402 | 513,800 |
Nov 15, 2024 | 3.4200 | 3.4600 | 3.3800 | 3.4100 | 3.3402 | 523,100 |
Nov 14, 2024 | 3.4700 | 3.5200 | 3.4200 | 3.4700 | 3.3990 | 268,000 |
Nov 13, 2024 | 3.6700 | 3.6700 | 3.4600 | 3.4800 | 3.4088 | 514,200 |
Nov 12, 2024 | 3.6200 | 3.6600 | 3.5300 | 3.6600 | 3.5851 | 390,900 |
Nov 11, 2024 | 3.5900 | 3.6700 | 3.5800 | 3.6100 | 3.5361 | 1,025,700 |
Nov 8, 2024 | 3.5700 | 3.6100 | 3.5500 | 3.5900 | 3.5165 | 771,600 |
Nov 7, 2024 | 3.5400 | 3.5800 | 3.4300 | 3.5600 | 3.4871 | 944,600 |
Nov 6, 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4300 | 3.3598 | 553,100 |
Nov 5, 2024 | 3.4900 | 3.5800 | 3.4900 | 3.5500 | 3.4773 | 955,500 |
Nov 4, 2024 | 3.2800 | 3.5200 | 3.2500 | 3.4900 | 3.4186 | 1,508,800 |
Nov 1, 2024 | 3.1000 | 3.2900 | 3.1000 | 3.2700 | 3.2031 | 575,800 |
Oct 30, 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1700 | 3.1051 | 84,100 |
Oct 29, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1400 | 3.0757 | 131,100 |
Oct 28, 2024 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0072 | 165,100 |
Oct 25, 2024 | 3.1400 | 3.2700 | 3.0900 | 3.0900 | 3.0268 | 776,900 |
Oct 24, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1400 | 3.0757 | 196,800 |
Oct 23, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0900 | 3.0268 | 127,500 |
Oct 22, 2024 | 3.0800 | 3.0800 | 2.9800 | 2.9800 | 2.9190 | 185,600 |
Oct 21, 2024 | 3.0500 | 3.0700 | 2.9900 | 3.0000 | 2.9386 | 216,900 |
Oct 18, 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0500 | 2.9876 | 366,000 |
Oct 17, 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0365 | 76,100 |
Oct 16, 2024 | 3.0700 | 3.1000 | 3.0600 | 3.1000 | 3.0365 | 386,500 |
Oct 15, 2024 | 3.0600 | 3.1300 | 3.0500 | 3.0800 | 3.0170 | 66,700 |
Oct 14, 2024 | 3.1900 | 3.1900 | 3.0900 | 3.0900 | 3.0268 | 60,400 |
Oct 11, 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1900 | 3.1247 | 123,500 |
Oct 10, 2024 | 3.1300 | 3.1900 | 3.1300 | 3.1900 | 3.1247 | 439,100 |
Oct 9, 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1700 | 3.1051 | 798,700 |
Oct 8, 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1500 | 3.0855 | 192,100 |
Oct 7, 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1400 | 3.0757 | 318,700 |
Oct 4, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.1000 | 3.0365 | 136,200 |
Oct 3, 2024 | 2.9800 | 3.0400 | 2.9700 | 3.0400 | 2.9778 | 80,800 |
Oct 2, 2024 | 2.9600 | 2.9800 | 2.9300 | 2.9700 | 2.9092 | 75,700 |
Oct 1, 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9600 | 2.8994 | 94,500 |
Sep 30, 2024 | 3.0500 | 3.0500 | 2.9800 | 2.9800 | 2.9190 | 34,300 |
Sep 27, 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0500 | 2.9876 | 168,000 |
Sep 26, 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9800 | 2.9190 | 34,500 |
Sep 25, 2024 | 2.9700 | 2.9800 | 2.9600 | 2.9800 | 2.9190 | 12,500 |
Sep 24, 2024 | 3.0000 | 3.0200 | 2.9500 | 3.0200 | 2.9582 | 39,000 |
Sep 23, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9800 | 2.9190 | 30,600 |
Sep 20, 2024 | 3.0000 | 3.0500 | 2.9900 | 3.0000 | 2.9386 | 30,200 |
Sep 19, 2024 | 2.9700 | 3.0300 | 2.9400 | 3.0200 | 2.9582 | 55,800 |
Sep 18, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | 2.9092 | 20,700 |
Sep 17, 2024 | 0.04 Dividend | |||||
Sep 17, 2024 | 3.0000 | 3.0000 | 2.9500 | 3.0000 | 2.9386 | 29,100 |
Sep 13, 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0200 | 2.9190 | 43,300 |
Sep 12, 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0600 | 2.9577 | 122,200 |
Sep 11, 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0600 | 2.9577 | 256,000 |
Sep 10, 2024 | 3.1200 | 3.1600 | 3.0500 | 3.1500 | 3.0447 | 580,000 |
Sep 9, 2024 | 2.9800 | 3.1100 | 2.9500 | 3.1000 | 2.9963 | 316,500 |
Sep 6, 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9800 | 2.8803 | 26,300 |
Sep 5, 2024 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | 2.8320 | 112,800 |
Sep 4, 2024 | 3.0100 | 3.0100 | 2.9700 | 3.0000 | 2.8997 | 125,200 |
Sep 3, 2024 | 3.1200 | 3.1200 | 3.0300 | 3.0400 | 2.9383 | 191,500 |
Sep 2, 2024 | 2.9400 | 3.1400 | 2.9400 | 3.1200 | 3.0157 | 747,100 |
Aug 30, 2024 | 2.8600 | 2.9300 | 2.8500 | 2.9300 | 2.8320 | 542,300 |
Aug 29, 2024 | 2.8100 | 2.8400 | 2.7800 | 2.8200 | 2.7257 | 75,400 |
Aug 28, 2024 | 2.8100 | 2.8200 | 2.7900 | 2.8000 | 2.7064 | 37,200 |
Aug 27, 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.7160 | 39,900 |
Aug 26, 2024 | 2.7700 | 2.8400 | 2.7700 | 2.8200 | 2.7257 | 26,400 |
Aug 23, 2024 | 2.7900 | 2.8100 | 2.7600 | 2.7600 | 2.6677 | 50,800 |
Aug 22, 2024 | 2.8200 | 2.8500 | 2.7800 | 2.7800 | 2.6870 | 65,200 |
Aug 21, 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7700 | 2.6774 | 25,500 |
Aug 20, 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7400 | 2.6484 | 17,400 |
Aug 19, 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.6580 | 15,600 |
Aug 16, 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7200 | 2.6290 | 77,500 |
Aug 15, 2024 | 2.7500 | 2.7900 | 2.7200 | 2.7400 | 2.6484 | 140,900 |
Aug 14, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.6967 | 86,200 |
Aug 13, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | 2.6870 | 55,200 |
Aug 12, 2024 | 2.7900 | 2.8600 | 2.7800 | 2.8300 | 2.7354 | 76,700 |
Aug 9, 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.7064 | 44,500 |
Aug 8, 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.7064 | 23,900 |
Aug 7, 2024 | 2.8000 | 2.8600 | 2.7900 | 2.7900 | 2.6967 | 72,600 |
Aug 6, 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7700 | 2.6774 | 140,000 |
Aug 5, 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7100 | 2.6194 | 310,100 |
Aug 2, 2024 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 2.7547 | 129,400 |
Aug 1, 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8600 | 2.7644 | 292,500 |
Jul 31, 2024 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.7837 | 232,500 |
Jul 30, 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9100 | 2.8127 | 52,000 |
Jul 29, 2024 | 2.9300 | 2.9500 | 2.9200 | 2.9400 | 2.8417 | 92,200 |
Jul 26, 2024 | 3.0000 | 3.0200 | 2.8900 | 2.9700 | 2.8707 | 178,900 |
Jul 25, 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9300 | 2.8320 | 169,600 |
Jul 24, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0000 | 2.8997 | 501,300 |
Jul 23, 2024 | 3.0100 | 3.0200 | 2.9600 | 3.0100 | 2.9093 | 453,400 |
Jul 22, 2024 | 2.9400 | 3.0200 | 2.9300 | 2.9500 | 2.8513 | 676,200 |
Jul 19, 2024 | 2.8500 | 2.9300 | 2.8500 | 2.8900 | 2.7934 | 324,500 |
Jul 18, 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8600 | 2.7644 | 78,400 |
Jul 17, 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8500 | 2.7547 | 84,900 |
Jul 16, 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.7644 | 49,900 |
Jul 15, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | 2.7547 | 118,100 |
Jul 12, 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8700 | 2.7740 | 47,000 |
Jul 11, 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.7740 | 71,800 |
Jul 10, 2024 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.7547 | 6,500 |
Jul 9, 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.7450 | 76,100 |
Jul 5, 2024 | 2.8600 | 2.8700 | 2.8400 | 2.8700 | 2.7740 | 64,600 |
Jul 4, 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8300 | 2.7354 | 86,600 |
Jul 3, 2024 | 2.8300 | 2.8400 | 2.8200 | 2.8300 | 2.7354 | 71,000 |
Jul 2, 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8200 | 2.7257 | 195,100 |
Jul 1, 2024 | 2.8200 | 2.8400 | 2.8100 | 2.8100 | 2.7160 | 177,800 |
Jun 28, 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8200 | 2.7257 | 54,800 |
Jun 27, 2024 | 0.06 Dividend | |||||
Jun 27, 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | 2.7257 | 51,100 |
Jun 26, 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.7354 | 63,100 |
Jun 25, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.7259 | 37,400 |
Jun 24, 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.7448 | 80,700 |
Jun 21, 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8600 | 2.7070 | 663,200 |
Jun 20, 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8700 | 2.7164 | 102,000 |
Jun 19, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.7259 | 44,800 |
Jun 18, 2024 | 2.9400 | 2.9700 | 2.8800 | 2.8800 | 2.7259 | 92,900 |
Jun 14, 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.7259 | 172,200 |
Jun 13, 2024 | 2.9200 | 2.9600 | 2.8700 | 2.8800 | 2.7259 | 257,800 |
Jun 12, 2024 | 2.9700 | 2.9700 | 2.8700 | 2.8700 | 2.7164 | 91,900 |
Jun 11, 2024 | 2.8800 | 2.9100 | 2.8800 | 2.8900 | 2.7354 | 96,200 |
Jun 10, 2024 | 2.8600 | 2.9000 | 2.8600 | 2.8800 | 2.7259 | 64,700 |
Jun 7, 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8600 | 2.7070 | 330,600 |
Jun 6, 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | 2.6880 | 246,000 |
Jun 5, 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.6975 | 203,500 |
Jun 4, 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9000 | 2.7448 | 44,500 |
May 31, 2024 | 2.9200 | 2.9300 | 2.8900 | 2.8900 | 2.7354 | 168,100 |
May 30, 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.7638 | 47,100 |
May 29, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9400 | 2.7827 | 59,900 |
May 28, 2024 | 2.9700 | 3.0000 | 2.9400 | 2.9500 | 2.7921 | 82,500 |
May 27, 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9400 | 2.7827 | 98,400 |
May 24, 2024 | 2.9900 | 3.0000 | 2.9500 | 2.9700 | 2.8111 | 102,000 |
May 23, 2024 | 3.0100 | 3.0200 | 2.9600 | 2.9600 | 2.8016 | 193,500 |
May 21, 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 2.8395 | 142,600 |
May 20, 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9400 | 2.7827 | 121,000 |
May 17, 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.7448 | 98,500 |
May 16, 2024 | 2.9100 | 2.9200 | 2.9000 | 2.9000 | 2.7448 | 166,900 |
Related Tickers
5112.KL TH Plantations Berhad
0.5500
0.00%
7134.KL PWF Corporation Bhd.
0.8300
+0.61%
0095.KL MAG Holdings Berhad
0.1800
-5.26%
5012.KL Ta Ann Holdings Berhad
3.9700
-0.50%
8982.KL Cepatwawasan Group Berhad
0.6450
0.00%
7121.KL XL Holdings Berhad
0.5500
+0.92%
5029.KL Far East Holdings Berhad
3.5300
0.00%
5319.KL MKH Oil Palm (East Kalimantan) Berhad
0.6300
-0.79%
2291.KL Genting Plantations Berhad
5.0000
+0.40%
2453.KL Kluang Rubber Company (Malaya) Berhad
5.89
+5.94%