Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia
· Delayed Price · Currency is MYR 4.100
+0.130 (3.27%)
At close: Mar 6, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -1.51% | 202,200 |
| Feb 10, 2026 | 3.88 | 4.03 | 3.86 | 3.98 | 3.98 | 2.58% | 1,411,200 |
| Feb 9, 2026 | 3.87 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | 82,600 |
| Feb 6, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | - | 209,200 |
| Feb 5, 2026 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -1.03% | 252,200 |
| Feb 4, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.78% | 310,400 |
| Feb 3, 2026 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | 1.04% | 235,300 |
| Jan 30, 2026 | 3.84 | 3.85 | 3.80 | 3.83 | 3.83 | -1.03% | 478,300 |
| Jan 29, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | 1.04% | 180,200 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.54% | 352,800 |
| Jan 27, 2026 | 3.88 | 3.94 | 3.88 | 3.89 | 3.89 | 0.26% | 297,900 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.87 | 3.88 | 3.88 | -0.51% | 161,000 |
| Jan 23, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.51% | 133,000 |
| Jan 22, 2026 | 3.85 | 3.95 | 3.85 | 3.92 | 3.92 | 2.08% | 440,700 |
| Jan 21, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 78,400 |
| Jan 20, 2026 | 3.82 | 3.82 | 3.79 | 3.80 | 3.80 | -0.52% | 332,200 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | - | 200,400 |
| Jan 16, 2026 | 3.85 | 3.87 | 3.80 | 3.82 | 3.82 | -0.52% | 617,400 |
| Jan 15, 2026 | 3.90 | 3.91 | 3.82 | 3.84 | 3.84 | -1.54% | 324,900 |
| Jan 14, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -0.26% | 158,000 |
| Jan 13, 2026 | 3.99 | 3.99 | 3.90 | 3.91 | 3.91 | -2.01% | 321,000 |
| Jan 12, 2026 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 3.91% | 767,300 |
| Jan 9, 2026 | 3.85 | 3.86 | 3.84 | 3.84 | 3.84 | -0.26% | 192,700 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.26% | 114,900 |
| Jan 7, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.59% | 309,100 |
| Jan 6, 2026 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | 0.53% | 305,900 |
| Jan 5, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | 0.27% | 434,000 |
| Jan 2, 2026 | 3.78 | 3.78 | 3.73 | 3.75 | 3.75 | -0.27% | 192,600 |
| Dec 31, 2025 | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | -0.27% | 562,300 |
| Dec 30, 2025 | 3.77 | 3.77 | 3.76 | 3.77 | 3.77 | 0.27% | 113,200 |
| Dec 29, 2025 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 70,600 |
| Dec 26, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | - | 96,600 |
| Dec 24, 2025 | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -0.27% | 403,900 |
| Dec 23, 2025 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | 0.54% | 140,000 |
| Dec 22, 2025 | 3.72 | 3.73 | 3.64 | 3.73 | 3.73 | 0.27% | 694,200 |
| Dec 19, 2025 | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | -0.53% | 259,500 |
| Dec 18, 2025 | 3.77 | 3.82 | 3.72 | 3.74 | 3.74 | -1.06% | 604,700 |
| Dec 17, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 382,200 |
| Dec 16, 2025 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -1.04% | 748,700 |
| Dec 15, 2025 | 3.85 | 3.86 | 3.78 | 3.84 | 3.84 | -1.03% | 534,200 |
| Dec 12, 2025 | 3.75 | 3.91 | 3.75 | 3.88 | 3.88 | 3.47% | 514,900 |
| Dec 11, 2025 | 3.78 | 3.82 | 3.65 | 3.75 | 3.75 | -2.85% | 489,200 |
| Dec 10, 2025 | 3.81 | 3.93 | 3.81 | 3.86 | 3.78 | 0.52% | 477,800 |
| Dec 9, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.76 | -2.54% | 413,200 |
| Dec 8, 2025 | 3.93 | 3.95 | 3.86 | 3.94 | 3.86 | 0.25% | 157,300 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.90 | 3.93 | 3.85 | -1.50% | 263,000 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.95 | 3.99 | 3.91 | 0.76% | 501,800 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.88 | -0.75% | 933,700 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.85 | 3.99 | 3.91 | 4.18% | 891,600 |
| Dec 1, 2025 | 3.89 | 3.90 | 3.81 | 3.83 | 3.75 | -0.26% | 985,600 |
| Nov 28, 2025 | 3.87 | 3.88 | 3.80 | 3.84 | 3.76 | -1.79% | 1,147,800 |
| Nov 27, 2025 | 3.95 | 3.96 | 3.91 | 3.91 | 3.83 | -1.01% | 506,300 |
| Nov 26, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | 3.87 | 1.80% | 953,400 |
| Nov 25, 2025 | 3.94 | 3.95 | 3.85 | 3.88 | 3.80 | -1.27% | 277,100 |
| Nov 24, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.85 | 1.81% | 774,000 |
| Nov 21, 2025 | 4.03 | 4.03 | 3.83 | 3.86 | 3.78 | -4.22% | 624,700 |
| Nov 20, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 3.95 | 1.00% | 888,900 |
| Nov 19, 2025 | 3.84 | 3.99 | 3.72 | 3.99 | 3.91 | 3.91% | 1,147,400 |
| Nov 18, 2025 | 3.79 | 3.84 | 3.78 | 3.84 | 3.76 | 2.95% | 1,287,400 |
| Nov 17, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.65 | 1.36% | 1,034,300 |
| Nov 14, 2025 | 3.75 | 3.77 | 3.68 | 3.68 | 3.60 | -1.08% | 897,100 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.72 | 3.72 | 3.64 | 0.27% | 675,800 |
| Nov 12, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.63 | -1.07% | 337,900 |
| Nov 11, 2025 | 3.76 | 3.76 | 3.74 | 3.75 | 3.67 | -0.27% | 540,300 |
| Nov 10, 2025 | 3.68 | 3.77 | 3.68 | 3.76 | 3.68 | 2.73% | 476,900 |
| Nov 7, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.58 | - | 122,800 |
| Nov 6, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.58 | -1.35% | 391,200 |
| Nov 5, 2025 | 3.73 | 3.75 | 3.69 | 3.71 | 3.63 | -0.80% | 899,700 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.70 | 3.74 | 3.66 | -0.53% | 514,200 |
| Nov 3, 2025 | 3.72 | 3.78 | 3.65 | 3.76 | 3.68 | 0.80% | 743,400 |
| Oct 31, 2025 | 3.55 | 3.78 | 3.55 | 3.73 | 3.65 | 5.97% | 2,178,300 |
| Oct 30, 2025 | 3.50 | 3.55 | 3.48 | 3.52 | 3.45 | 0.28% | 1,034,800 |
| Oct 29, 2025 | 3.50 | 3.55 | 3.48 | 3.51 | 3.44 | 0.86% | 1,082,000 |
| Oct 28, 2025 | 3.43 | 3.49 | 3.42 | 3.48 | 3.41 | 1.46% | 870,900 |
| Oct 27, 2025 | 3.40 | 3.45 | 3.40 | 3.43 | 3.36 | 1.18% | 624,300 |
| Oct 24, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.32 | 0.59% | 227,200 |
| Oct 23, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.30 | 0.60% | 372,100 |
| Oct 22, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.28 | -0.89% | 130,700 |
| Oct 21, 2025 | 3.33 | 3.39 | 3.33 | 3.38 | 3.31 | 1.50% | 83,800 |
| Oct 17, 2025 | 3.39 | 3.40 | 3.31 | 3.33 | 3.26 | -1.77% | 338,500 |
| Oct 16, 2025 | 3.38 | 3.40 | 3.38 | 3.39 | 3.32 | 0.89% | 194,400 |
| Oct 15, 2025 | 3.39 | 3.43 | 3.36 | 3.36 | 3.29 | -0.59% | 218,000 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.36 | 3.38 | 3.31 | -0.29% | 438,200 |
| Oct 13, 2025 | 3.38 | 3.40 | 3.33 | 3.39 | 3.32 | -0.29% | 380,000 |
| Oct 10, 2025 | 3.40 | 3.45 | 3.37 | 3.40 | 3.33 | - | 297,000 |