Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia
· Delayed Price · Currency is MYR 3.930
-0.060 (-1.50%)
At close: Dec 5, 2025
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | -1.50% | 263,000 |
| Dec 4, 2025 | 3.97 | 4.02 | 3.95 | 3.99 | 3.99 | 0.76% | 501,800 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | -0.75% | 933,700 |
| Dec 2, 2025 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 4.18% | 891,600 |
| Dec 1, 2025 | 3.89 | 3.90 | 3.81 | 3.83 | 3.83 | -0.26% | 985,600 |
| Nov 28, 2025 | 3.87 | 3.88 | 3.80 | 3.84 | 3.84 | -1.79% | 1,147,800 |
| Nov 27, 2025 | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -1.01% | 506,300 |
| Nov 26, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | 1.80% | 953,400 |
| Nov 25, 2025 | 3.94 | 3.95 | 3.85 | 3.88 | 3.88 | -1.27% | 277,100 |
| Nov 24, 2025 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.81% | 774,000 |
| Nov 21, 2025 | 4.03 | 4.03 | 3.83 | 3.86 | 3.86 | -4.22% | 624,700 |
| Nov 20, 2025 | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | 1.00% | 888,900 |
| Nov 19, 2025 | 3.84 | 3.99 | 3.72 | 3.99 | 3.99 | 3.91% | 1,147,400 |
| Nov 18, 2025 | 3.79 | 3.84 | 3.78 | 3.84 | 3.84 | 2.95% | 1,287,400 |
| Nov 17, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.73 | 1.36% | 1,034,300 |
| Nov 14, 2025 | 3.75 | 3.77 | 3.68 | 3.68 | 3.68 | -1.08% | 897,100 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | 0.27% | 675,800 |
| Nov 12, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 337,900 |
| Nov 11, 2025 | 3.76 | 3.76 | 3.74 | 3.75 | 3.75 | -0.27% | 540,300 |
| Nov 10, 2025 | 3.68 | 3.77 | 3.68 | 3.76 | 3.76 | 2.73% | 476,900 |
| Nov 7, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 122,800 |
| Nov 6, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -1.35% | 391,200 |
| Nov 5, 2025 | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.80% | 899,700 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -0.53% | 514,200 |
| Nov 3, 2025 | 3.72 | 3.78 | 3.65 | 3.76 | 3.76 | 0.80% | 743,400 |
| Oct 31, 2025 | 3.55 | 3.78 | 3.55 | 3.73 | 3.73 | 5.97% | 2,178,300 |
| Oct 30, 2025 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | 0.28% | 1,034,800 |
| Oct 29, 2025 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | 0.86% | 1,082,000 |
| Oct 28, 2025 | 3.43 | 3.49 | 3.42 | 3.48 | 3.48 | 1.46% | 870,900 |
| Oct 27, 2025 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | 1.18% | 624,300 |
| Oct 24, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.59% | 227,200 |
| Oct 23, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | 0.60% | 372,100 |
| Oct 22, 2025 | 3.39 | 3.39 | 3.34 | 3.35 | 3.35 | -0.89% | 130,700 |
| Oct 21, 2025 | 3.33 | 3.39 | 3.33 | 3.38 | 3.38 | 1.50% | 83,800 |
| Oct 17, 2025 | 3.39 | 3.40 | 3.31 | 3.33 | 3.33 | -1.77% | 338,500 |
| Oct 16, 2025 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 0.89% | 194,400 |
| Oct 15, 2025 | 3.39 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 218,000 |
| Oct 14, 2025 | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -0.29% | 438,200 |
| Oct 13, 2025 | 3.38 | 3.40 | 3.33 | 3.39 | 3.39 | -0.29% | 380,000 |
| Oct 10, 2025 | 3.40 | 3.45 | 3.37 | 3.40 | 3.40 | - | 297,000 |
| Oct 9, 2025 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 2.10% | 435,100 |
| Oct 8, 2025 | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | 0.91% | 229,400 |
| Oct 7, 2025 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | -0.90% | 611,400 |
| Oct 6, 2025 | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | 0.60% | 105,100 |
| Oct 3, 2025 | 3.33 | 3.34 | 3.30 | 3.31 | 3.31 | -0.30% | 180,700 |
| Oct 2, 2025 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | 1.53% | 254,600 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.27 | 3.27 | 3.27 | -0.30% | 126,400 |
| Sep 30, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | 0.31% | 91,100 |
| Sep 29, 2025 | 3.29 | 3.29 | 3.26 | 3.27 | 3.27 | -0.61% | 90,900 |
| Sep 26, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.90% | 133,000 |
| Sep 25, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.28 | 1.22% | 211,100 |
| Sep 24, 2025 | 3.28 | 3.30 | 3.24 | 3.28 | 3.24 | -0.61% | 467,400 |
| Sep 23, 2025 | 3.32 | 3.33 | 3.29 | 3.30 | 3.26 | -0.60% | 431,100 |
| Sep 22, 2025 | 3.32 | 3.32 | 3.31 | 3.32 | 3.28 | 0.30% | 133,200 |
| Sep 19, 2025 | 3.34 | 3.34 | 3.30 | 3.31 | 3.27 | -0.90% | 163,000 |
| Sep 18, 2025 | 3.35 | 3.35 | 3.30 | 3.34 | 3.30 | 0.30% | 314,500 |
| Sep 17, 2025 | 3.30 | 3.34 | 3.30 | 3.33 | 3.29 | 1.22% | 254,800 |
| Sep 12, 2025 | 3.41 | 3.41 | 3.29 | 3.29 | 3.25 | -3.52% | 975,600 |
| Sep 11, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.37 | 0.59% | 88,500 |
| Sep 10, 2025 | 3.41 | 3.41 | 3.38 | 3.39 | 3.35 | -0.29% | 354,100 |
| Sep 9, 2025 | 3.39 | 3.42 | 3.39 | 3.40 | 3.36 | 0.59% | 270,100 |
| Sep 8, 2025 | 3.39 | 3.41 | 3.36 | 3.38 | 3.34 | -0.29% | 286,600 |
| Sep 4, 2025 | 3.40 | 3.41 | 3.39 | 3.39 | 3.35 | -0.29% | 327,700 |
| Sep 3, 2025 | 3.39 | 3.44 | 3.39 | 3.40 | 3.36 | 0.89% | 150,500 |
| Sep 2, 2025 | 3.42 | 3.43 | 3.33 | 3.37 | 3.33 | -2.60% | 693,000 |
| Aug 29, 2025 | 3.48 | 3.49 | 3.42 | 3.46 | 3.42 | -1.14% | 348,200 |
| Aug 28, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.46 | - | 87,100 |
| Aug 27, 2025 | 3.49 | 3.52 | 3.49 | 3.50 | 3.46 | 0.29% | 190,500 |
| Aug 26, 2025 | 3.51 | 3.52 | 3.49 | 3.49 | 3.45 | -0.57% | 223,400 |
| Aug 25, 2025 | 3.53 | 3.54 | 3.51 | 3.51 | 3.47 | -0.28% | 569,600 |
| Aug 22, 2025 | 3.52 | 3.53 | 3.50 | 3.52 | 3.48 | - | 108,500 |
| Aug 21, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.48 | 0.86% | 218,600 |
| Aug 20, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.45 | - | 126,700 |
| Aug 19, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.45 | -0.29% | 938,000 |
| Aug 18, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.46 | 0.57% | 196,200 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.44 | -0.57% | 191,500 |
| Aug 14, 2025 | 3.47 | 3.50 | 3.46 | 3.50 | 3.46 | 1.16% | 114,400 |
| Aug 13, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.42 | -0.57% | 206,200 |
| Aug 12, 2025 | 3.44 | 3.49 | 3.44 | 3.48 | 3.44 | 1.16% | 630,000 |
| Aug 11, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.40 | -0.58% | 73,300 |
| Aug 8, 2025 | 3.45 | 3.50 | 3.40 | 3.46 | 3.42 | 1.17% | 137,300 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.39 | 3.42 | 3.38 | -1.72% | 219,600 |
| Aug 6, 2025 | 3.47 | 3.48 | 3.43 | 3.48 | 3.44 | -0.29% | 269,100 |
| Aug 5, 2025 | 3.51 | 3.52 | 3.48 | 3.49 | 3.45 | -0.29% | 264,200 |
| Aug 4, 2025 | 3.41 | 3.51 | 3.41 | 3.50 | 3.46 | 2.64% | 495,600 |
| Aug 1, 2025 | 3.35 | 3.44 | 3.35 | 3.41 | 3.37 | 1.79% | 206,500 |
| Jul 31, 2025 | 3.35 | 3.39 | 3.35 | 3.35 | 3.31 | 0.60% | 211,700 |
| Jul 30, 2025 | 3.34 | 3.35 | 3.31 | 3.33 | 3.29 | -0.30% | 251,500 |
| Jul 29, 2025 | 3.34 | 3.37 | 3.34 | 3.34 | 3.30 | - | 78,100 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.34 | 3.34 | 3.30 | - | 102,500 |
| Jul 25, 2025 | 3.29 | 3.35 | 3.28 | 3.34 | 3.30 | 1.21% | 84,400 |
| Jul 24, 2025 | 3.34 | 3.34 | 3.25 | 3.30 | 3.26 | -1.20% | 338,800 |
| Jul 23, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.30 | - | 270,800 |
| Jul 22, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.30 | -0.60% | 166,000 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.35 | 3.36 | 3.32 | - | 127,600 |
| Jul 18, 2025 | 3.35 | 3.36 | 3.32 | 3.36 | 3.32 | 0.60% | 162,900 |
| Jul 17, 2025 | 3.30 | 3.37 | 3.30 | 3.34 | 3.30 | 2.14% | 139,700 |
| Jul 16, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.23 | -0.30% | 128,900 |
| Jul 15, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.24 | -0.61% | 55,100 |
| Jul 14, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.26 | 1.54% | 89,100 |