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 Adj Close Volume
May 16, 20253.10003.14003.10003.12003.1200114,700
May 15, 20253.03003.12003.03003.10003.1000122,900
May 14, 20253.03003.05003.02003.03003.0300135,700
May 13, 20253.00003.03002.98003.02003.0200100,000
May 9, 20253.00003.00002.96002.97002.970045,600
May 8, 20252.97003.00002.95003.00003.0000114,500
May 7, 20253.00003.00002.96002.96002.9600205,500
May 6, 20252.99003.00002.98003.00003.000073,300
May 5, 20253.02003.02002.99002.99002.990075,200
May 2, 20253.04003.04003.01003.01003.0100117,400
Apr 30, 20253.03003.04003.02003.02003.020048,000
Apr 29, 20253.03003.05003.01003.03003.030072,100
Apr 28, 20253.02003.05002.98003.02003.0200539,500
Apr 25, 20252.99002.99002.96002.98002.980029,600
Apr 24, 20252.97002.97002.95002.95002.950016,500
Apr 23, 20252.95002.97002.94002.97002.970018,400
Apr 22, 20252.92002.95002.88002.93002.930050,900
Apr 21, 20252.99002.99002.92002.92002.920030,500
Apr 18, 20252.97002.97002.94002.96002.960039,000
Apr 17, 20252.97002.97002.93002.97002.970075,500
Apr 16, 20252.94002.97002.93002.97002.970036,500
Apr 15, 20252.95002.99002.94002.97002.9700225,100
Apr 14, 20252.90002.98002.87002.92002.9200616,700
Apr 11, 20252.90002.98002.90002.90002.9000141,900
Apr 10, 20252.87002.93002.87002.87002.8700425,100
Apr 9, 20252.84002.84002.75002.82002.8200262,900
Apr 8, 20252.82002.86002.82002.86002.8600107,800
Apr 7, 20252.96002.96002.82002.82002.8200532,500
Apr 4, 20253.00003.03002.95002.99002.9900374,800
Apr 3, 20253.04003.04003.00003.04003.0400205,700
Apr 2, 20253.05003.05003.03003.04003.0400562,300
Mar 28, 20253.05003.07003.04003.05003.0500866,900
Mar 27, 20253.06003.06003.05003.05003.0500245,800
Mar 26, 20253.04003.08003.04003.06003.0600470,100
Mar 25, 20253.03003.08003.03003.06003.060095,300
Mar 24, 20253.05003.08003.05003.06003.060016,600
Mar 21, 20253.05003.08003.05003.05003.050052,500
Mar 20, 20253.06003.08003.06003.08003.080043,300
Mar 19, 20253.01003.08003.01003.08003.080079,500
Mar 17, 20253.05003.07002.98003.01003.0100308,900
Mar 14, 20253.02003.04003.01003.02003.020026,800
Mar 13, 20252.95003.02002.95003.02003.0200297,500
Mar 12, 20252.94003.00002.94002.97002.9700167,600
Mar 11, 20253.02003.02002.95002.96002.9600309,500
Mar 10, 20253.18003.18003.07003.07003.070098,400
Mar 7, 20253.05003.19003.05003.15003.150093,200
Mar 6, 20253.05003.08003.05003.05003.050058,700
Mar 5, 20253.05003.08003.04003.05003.0500166,100
Mar 4, 20253.07003.07003.00003.01003.0100342,000
Mar 3, 20253.07003.13003.04003.09003.0900601,300
Feb 28, 20253.10003.10003.04003.07003.0700128,500
Feb 27, 20253.10003.12003.07003.11003.110037,600
Feb 26, 20253.08003.11003.06003.06003.0600328,600
Feb 25, 20253.20003.21003.05003.08003.0800323,900
Feb 24, 20253.08003.10003.07003.10003.100010,300
Feb 21, 20253.13003.13003.07003.08003.0800118,000
Feb 20, 20253.10003.14003.09003.10003.1000245,800
Feb 19, 20253.13003.13003.06003.10003.1000215,400
Feb 18, 20253.12003.19003.11003.12003.120086,600
Feb 17, 20253.13003.16003.12003.12003.120055,700
Feb 14, 20253.19003.19003.13003.14003.1400135,600
Feb 13, 20253.20003.20003.14003.15003.1500111,600
Feb 12, 20253.13003.21003.10003.18003.1800453,400
Feb 10, 20253.13003.15003.10003.11003.110068,300
Feb 7, 20253.14003.15003.10003.13003.130051,500
Feb 6, 20253.05003.14003.03003.14003.1400382,000
Feb 5, 20253.05003.07003.03003.05003.0500102,300
Feb 4, 20253.03003.08003.03003.05003.0500183,300
Feb 3, 20253.07003.07003.04003.05003.0500163,000
Jan 31, 20253.02003.05003.01003.05003.050019,000
Jan 28, 20253.03003.05003.02003.02003.0200155,100
Jan 27, 20253.05003.06003.04003.05003.0500571,600
Jan 24, 20253.08003.08003.01003.05003.050037,100
Jan 23, 20253.04003.08003.03003.08003.080076,100
Jan 22, 20253.10003.10003.05003.08003.0800142,500
Jan 21, 20253.02003.05003.02003.03003.030089,300
Jan 20, 20253.00003.04002.99003.02003.0200191,000
Jan 17, 20252.96003.04002.94003.04003.0400187,200
Jan 16, 20252.97002.99002.95002.98002.9800255,700
Jan 15, 20253.04003.04002.95003.00003.0000506,500
Jan 14, 20253.01003.05003.01003.04003.0400188,500
Jan 13, 20253.01003.03003.00003.01003.0100174,400
Jan 10, 20252.98003.02002.97003.01003.0100156,200
Jan 9, 20253.03003.03002.97002.98002.9800422,600
Jan 8, 20253.03003.05003.02003.04003.0400213,000
Jan 7, 20253.02003.05003.00003.05003.0500294,800
Jan 6, 20253.12003.14003.02003.02003.0200619,000
Jan 3, 20253.17003.18003.12003.12003.1200179,400
Jan 2, 20253.18003.23003.16003.17003.1700183,000
Dec 31, 20243.24003.24003.18003.18003.1800374,100
Dec 30, 20243.14003.23003.13003.23003.2300269,300
Dec 27, 20243.13003.15003.10003.13003.1300133,100
Dec 26, 20243.05003.13003.05003.13003.1300213,100
Dec 24, 20243.04003.13003.02003.02003.0200335,900
Dec 23, 20243.05003.07003.01003.04003.0400231,900
Dec 20, 20243.10003.12003.03003.05003.0500507,000
Dec 19, 20243.15003.15003.08003.12003.1200375,100
Dec 18, 20243.22003.23003.15003.19003.1900175,000
Dec 17, 20243.25003.26003.18003.23003.2300461,400
Dec 16, 20243.30003.32003.23003.27003.2700133,100
Dec 13, 20243.44003.44003.28003.30003.3000239,800
Dec 12, 2024 0.07 Dividend
Dec 12, 20243.38003.38003.28003.35003.3500780,900
Dec 11, 20243.48003.48003.40003.42003.3500561,400
Dec 10, 20243.50003.55003.46003.48003.4088355,500
Dec 9, 20243.51003.56003.47003.50003.4284210,300
Dec 6, 20243.57003.60003.51003.51003.4382514,500
Dec 5, 20243.46003.56003.46003.55003.4773571,400
Dec 4, 20243.47003.50003.44003.46003.3892337,700
Dec 3, 20243.48003.48003.38003.46003.3892386,400
Dec 2, 20243.47003.55003.42003.49003.4186544,000
Nov 29, 20243.43003.50003.41003.47003.3990808,700
Nov 28, 20243.37003.40003.30003.40003.3304384,500
Nov 27, 20243.33003.37003.28003.37003.3010382,700
Nov 26, 20243.23003.33003.23003.33003.2618358,100
Nov 25, 20243.17003.26003.15003.23003.1639659,500
Nov 22, 20243.18003.20003.13003.17003.1051360,200
Nov 21, 20243.30003.30003.15003.15003.0855765,500
Nov 20, 20243.39003.39003.30003.33003.2618469,800
Nov 19, 20243.45003.45003.33003.33003.2618520,600
Nov 18, 20243.41003.52003.40003.41003.3402513,800
Nov 15, 20243.42003.46003.38003.41003.3402523,100
Nov 14, 20243.47003.52003.42003.47003.3990268,000
Nov 13, 20243.67003.67003.46003.48003.4088514,200
Nov 12, 20243.62003.66003.53003.66003.5851390,900
Nov 11, 20243.59003.67003.58003.61003.53611,025,700
Nov 8, 20243.57003.61003.55003.59003.5165771,600
Nov 7, 20243.54003.58003.43003.56003.4871944,600
Nov 6, 20243.55003.55003.39003.43003.3598553,100
Nov 5, 20243.49003.58003.49003.55003.4773955,500
Nov 4, 20243.28003.52003.25003.49003.41861,508,800
Nov 1, 20243.10003.29003.10003.27003.2031575,800
Oct 30, 20243.14003.17003.10003.17003.105184,100
Oct 29, 20243.07003.15003.07003.14003.0757131,100
Oct 28, 20243.10003.11003.06003.07003.0072165,100
Oct 25, 20243.14003.27003.09003.09003.0268776,900
Oct 24, 20243.06003.15003.06003.14003.0757196,800
Oct 23, 20243.00003.10003.00003.09003.0268127,500
Oct 22, 20243.08003.08002.98002.98002.9190185,600
Oct 21, 20243.05003.07002.99003.00002.9386216,900
Oct 18, 20243.08003.10003.04003.05002.9876366,000
Oct 17, 20243.10003.12003.08003.10003.036576,100
Oct 16, 20243.07003.10003.06003.10003.0365386,500
Oct 15, 20243.06003.13003.05003.08003.017066,700
Oct 14, 20243.19003.19003.09003.09003.026860,400
Oct 11, 20243.19003.19003.16003.19003.1247123,500
Oct 10, 20243.13003.19003.13003.19003.1247439,100
Oct 9, 20243.16003.19003.15003.17003.1051798,700
Oct 8, 20243.15003.16003.13003.15003.0855192,100
Oct 7, 20243.11003.17003.11003.14003.0757318,700
Oct 4, 20243.05003.10003.04003.10003.0365136,200
Oct 3, 20242.98003.04002.97003.04002.977880,800
Oct 2, 20242.96002.98002.93002.97002.909275,700
Oct 1, 20242.98003.00002.96002.96002.899494,500
Sep 30, 20243.05003.05002.98002.98002.919034,300
Sep 27, 20242.98003.06002.98003.05002.9876168,000
Sep 26, 20242.98002.98002.96002.98002.919034,500
Sep 25, 20242.97002.98002.96002.98002.919012,500
Sep 24, 20243.00003.02002.95003.02002.958239,000
Sep 23, 20243.00003.00002.95002.98002.919030,600
Sep 20, 20243.00003.05002.99003.00002.938630,200
Sep 19, 20242.97003.03002.94003.02002.958255,800
Sep 18, 20243.00003.00002.96002.97002.909220,700
Sep 17, 2024 0.04 Dividend
Sep 17, 20243.00003.00002.95003.00002.938629,100
Sep 13, 20243.05003.05003.02003.02002.919043,300
Sep 12, 20243.06003.06003.04003.06002.9577122,200
Sep 11, 20243.15003.15003.02003.06002.9577256,000
Sep 10, 20243.12003.16003.05003.15003.0447580,000
Sep 9, 20242.98003.11002.95003.10002.9963316,500
Sep 6, 20242.94002.98002.93002.98002.880326,300
Sep 5, 20243.00003.00002.93002.93002.8320112,800
Sep 4, 20243.01003.01002.97003.00002.8997125,200
Sep 3, 20243.12003.12003.03003.04002.9383191,500
Sep 2, 20242.94003.14002.94003.12003.0157747,100
Aug 30, 20242.86002.93002.85002.93002.8320542,300
Aug 29, 20242.81002.84002.78002.82002.725775,400
Aug 28, 20242.81002.82002.79002.80002.706437,200
Aug 27, 20242.83002.83002.80002.81002.716039,900
Aug 26, 20242.77002.84002.77002.82002.725726,400
Aug 23, 20242.79002.81002.76002.76002.667750,800
Aug 22, 20242.82002.85002.78002.78002.687065,200
Aug 21, 20242.74002.79002.74002.77002.677425,500
Aug 20, 20242.76002.76002.73002.74002.648417,400
Aug 19, 20242.79002.79002.75002.75002.658015,600
Aug 16, 20242.73002.76002.70002.72002.629077,500
Aug 15, 20242.75002.79002.72002.74002.6484140,900
Aug 14, 20242.82002.82002.75002.79002.696786,200
Aug 13, 20242.80002.80002.75002.78002.687055,200
Aug 12, 20242.79002.86002.78002.83002.735476,700
Aug 9, 20242.81002.84002.80002.80002.706444,500
Aug 8, 20242.80002.80002.79002.80002.706423,900
Aug 7, 20242.80002.86002.79002.79002.696772,600
Aug 6, 20242.65002.79002.65002.77002.6774140,000
Aug 5, 20242.83002.83002.70002.71002.6194310,100
Aug 2, 20242.85002.88002.84002.85002.7547129,400
Aug 1, 20242.88002.89002.85002.86002.7644292,500
Jul 31, 20242.91002.91002.88002.88002.7837232,500
Jul 30, 20242.94002.95002.91002.91002.812752,000
Jul 29, 20242.93002.95002.92002.94002.841792,200
Jul 26, 20243.00003.02002.89002.97002.8707178,900
Jul 25, 20242.97002.98002.90002.93002.8320169,600
Jul 24, 20243.00003.04003.00003.00002.8997501,300
Jul 23, 20243.01003.02002.96003.01002.9093453,400
Jul 22, 20242.94003.02002.93002.95002.8513676,200
Jul 19, 20242.85002.93002.85002.89002.7934324,500
Jul 18, 20242.86002.87002.86002.86002.764478,400
Jul 17, 20242.85002.86002.85002.85002.754784,900
Jul 16, 20242.85002.86002.85002.86002.764449,900
Jul 15, 20242.91002.91002.85002.85002.7547118,100
Jul 12, 20242.87002.90002.86002.87002.774047,000
Jul 11, 20242.85002.87002.85002.87002.774071,800
Jul 10, 20242.84002.85002.84002.85002.75476,500
Jul 9, 20242.86002.86002.84002.84002.745076,100
Jul 5, 20242.86002.87002.84002.87002.774064,600
Jul 4, 20242.83002.85002.83002.83002.735486,600
Jul 3, 20242.83002.84002.82002.83002.735471,000
Jul 2, 20242.83002.84002.81002.82002.7257195,100
Jul 1, 20242.82002.84002.81002.81002.7160177,800
Jun 28, 20242.83002.83002.81002.82002.725754,800
Jun 27, 2024 0.06 Dividend
Jun 27, 20242.85002.85002.82002.82002.725751,100
Jun 26, 20242.88002.90002.87002.89002.735463,100
Jun 25, 20242.88002.90002.88002.88002.725937,400
Jun 24, 20242.86002.90002.86002.90002.744880,700
Jun 21, 20242.88002.90002.85002.86002.7070663,200
Jun 20, 20242.88002.88002.86002.87002.7164102,000
Jun 19, 20242.88002.90002.88002.88002.725944,800
Jun 18, 20242.94002.97002.88002.88002.725992,900
Jun 14, 20242.92002.92002.88002.88002.7259172,200
Jun 13, 20242.92002.96002.87002.88002.7259257,800
Jun 12, 20242.97002.97002.87002.87002.716491,900
Jun 11, 20242.88002.91002.88002.89002.735496,200
Jun 10, 20242.86002.90002.86002.88002.725964,700
Jun 7, 20242.84002.90002.84002.86002.7070330,600
Jun 6, 20242.85002.86002.84002.84002.6880246,000
Jun 5, 20242.90002.90002.85002.85002.6975203,500
Jun 4, 20242.88002.96002.88002.90002.744844,500
May 31, 20242.92002.93002.89002.89002.7354168,100
May 30, 20242.93002.93002.92002.92002.763847,100
May 29, 20242.95002.95002.93002.94002.782759,900
May 28, 20242.97003.00002.94002.95002.792182,500
May 27, 20242.99003.00002.94002.94002.782798,400
May 24, 20242.99003.00002.95002.97002.8111102,000
May 23, 20243.01003.02002.96002.96002.8016193,500
May 21, 20242.96003.00002.96003.00002.8395142,600
May 20, 20242.92002.95002.90002.94002.7827121,000
May 17, 20242.90002.92002.89002.90002.744898,500
May 16, 20242.91002.92002.90002.90002.7448166,900

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%