Skip to main content
SLP Resources Berhad (KLSE:SLP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.780
+0.003 (0.32%)
At close: Dec 5, 2025

SLP Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.820.780.780.78-1.27%1,300
Dec 3, 20250.790.790.790.790.78-7,000
Dec 2, 20250.790.790.790.790.78-2,000
Dec 1, 20250.790.790.790.790.78-2,000
Nov 28, 20250.790.790.790.790.78-2,000
Nov 27, 20250.790.790.790.790.78-12,500
Nov 26, 20250.760.790.760.790.783.95%1,500
Nov 25, 20250.800.800.760.760.75-3.80%35,800
Nov 20, 20250.790.790.790.790.78-1.25%8,000
Nov 17, 20250.790.800.790.800.79-25,000
Nov 14, 20250.790.800.790.800.79-41,100
Nov 13, 20250.810.810.780.800.79-0.62%23,500
Nov 12, 20250.790.810.780.810.791.90%24,000
Nov 11, 20250.790.790.790.790.78-23,400
Nov 10, 20250.790.800.790.790.781.28%8,000
Nov 7, 20250.780.780.770.780.77-2.50%52,500
Nov 6, 20250.790.800.770.800.79-29,000
Nov 5, 20250.800.800.780.800.79-32,500
Nov 4, 20250.790.800.790.800.79-0.62%23,000
Nov 3, 20250.790.810.790.810.79-1.83%28,000
Oct 31, 20250.800.820.800.820.81-28,000
Oct 30, 20250.800.820.800.820.81-1.20%27,000
Oct 29, 20250.810.830.810.830.82-1.19%26,000
Oct 28, 20250.810.840.780.840.83-1.18%79,300
Oct 27, 20250.810.850.800.850.843.66%54,100
Oct 23, 20250.820.820.820.820.81-2,500
Oct 14, 20250.820.820.820.820.81-1.20%100
Oct 9, 20250.830.830.830.830.82-1,000
Oct 3, 20250.830.830.830.830.82-10,000
Oct 1, 20250.830.830.830.830.821.22%5,000
Sep 30, 20250.820.820.820.820.81-22,000
Sep 25, 20250.820.820.820.820.81-6,000
Sep 24, 20250.830.830.820.820.81-2.38%5,500
Sep 23, 20250.810.840.810.840.833.70%4,000
Sep 22, 20250.810.820.810.810.80-4.71%96,700
Sep 19, 20250.810.850.810.850.841.19%3,300
Sep 18, 20250.840.840.840.840.83-1.18%3,500
Sep 12, 20250.810.850.810.850.844.94%15,000
Sep 11, 20250.840.840.810.810.80-5.81%5,100
Sep 9, 20250.810.860.810.860.83-1.15%9,100
Sep 4, 20250.870.870.870.870.840.58%100
Sep 2, 20250.820.870.820.870.846.13%2,900
Aug 29, 20250.820.820.820.820.79-5.23%100
Aug 26, 20250.860.860.860.860.83-1.15%1,500
Aug 19, 20250.830.870.830.870.84-5,200
Aug 15, 20250.870.870.870.870.84-1.14%200
Aug 14, 20250.870.880.870.880.858.64%1,100
Aug 13, 20250.810.810.810.810.79-6.90%1,000
Aug 12, 20250.820.870.820.870.840.58%2,600
Aug 11, 20250.870.870.870.870.84-0.57%1,000
Aug 8, 20250.810.870.810.870.84-1,200
Aug 7, 20250.860.870.860.870.843.57%12,000
Aug 6, 20250.840.840.840.840.81-2,000
Jul 30, 20250.840.840.840.840.810.60%10,000
Jul 29, 20250.840.840.840.840.812.45%5,000
Jul 28, 20250.820.820.820.820.79-0.61%10,000
Jul 25, 20250.850.850.820.820.80-22,000
Jul 24, 20250.870.870.820.820.80-5.75%28,000
Jul 17, 20250.870.870.870.870.84-1.14%35,900
Jul 15, 20250.830.880.830.880.853.53%15,000
Jul 14, 20250.850.850.850.850.82-1.73%15,000
Jul 11, 20250.820.870.820.870.846.79%1,100
Jul 10, 20250.830.840.810.810.79-10.00%50,200
Jul 4, 20250.900.900.820.900.878.43%500
Jul 1, 20250.830.830.830.830.80-4.05%4,800
Jun 25, 20250.830.870.830.870.84-1.70%21,500
Jun 24, 20250.880.880.880.880.857.32%3,100
Jun 23, 20250.820.820.820.820.80-1,000
Jun 20, 20250.820.820.820.820.80-6.82%2,000
Jun 18, 20250.880.880.830.880.85-6,200
Jun 13, 20250.830.880.830.880.85-1.12%10,000
Jun 10, 20250.890.890.890.890.854.71%2,000
Jun 9, 20250.850.850.850.850.82-3,000