Sarawak Oil Palms Berhad (KLSE:SOP)
Malaysia
· Delayed Price · Currency is MYR 4.670
+0.010 (0.21%)
At close: Apr 28, 2026
Sarawak Oil Palms Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.66 | 4.74 | 4.60 | 4.67 | 4.67 | 0.21% | 121,200 |
| Apr 27, 2026 | 4.68 | 4.75 | 4.63 | 4.66 | 4.66 | -1.89% | 488,400 |
| Apr 24, 2026 | 4.76 | 4.77 | 4.75 | 4.75 | 4.75 | -0.21% | 526,300 |
| Apr 23, 2026 | 4.81 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 53,200 |
| Apr 22, 2026 | 4.70 | 4.84 | 4.70 | 4.82 | 4.82 | 3.43% | 445,400 |
| Apr 21, 2026 | 4.71 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 407,900 |
| Apr 20, 2026 | 4.68 | 4.76 | 4.68 | 4.72 | 4.72 | 1.07% | 481,400 |
| Apr 17, 2026 | 4.57 | 4.72 | 4.55 | 4.67 | 4.67 | 2.19% | 483,500 |
| Apr 16, 2026 | 4.54 | 4.65 | 4.52 | 4.57 | 4.57 | 0.66% | 436,000 |
| Apr 15, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.54 | -0.66% | 470,700 |
| Apr 14, 2026 | 4.56 | 4.61 | 4.55 | 4.57 | 4.57 | -1.51% | 383,800 |
| Apr 13, 2026 | 4.67 | 4.70 | 4.55 | 4.64 | 4.64 | -0.64% | 145,700 |
| Apr 10, 2026 | 4.52 | 4.70 | 4.52 | 4.67 | 4.67 | 1.08% | 191,600 |
| Apr 9, 2026 | 4.62 | 4.67 | 4.54 | 4.62 | 4.62 | - | 154,600 |
| Apr 8, 2026 | 4.56 | 4.66 | 4.49 | 4.62 | 4.62 | -1.70% | 734,500 |
| Apr 7, 2026 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | -1.05% | 251,100 |
| Apr 6, 2026 | 4.72 | 4.84 | 4.69 | 4.75 | 4.75 | 0.64% | 403,300 |
| Apr 3, 2026 | 4.55 | 4.79 | 4.51 | 4.72 | 4.72 | -1.05% | 273,600 |
| Apr 2, 2026 | 4.61 | 4.84 | 4.61 | 4.77 | 4.77 | 3.47% | 1,258,300 |
| Apr 1, 2026 | 4.70 | 4.72 | 4.49 | 4.61 | 4.61 | -1.91% | 1,141,200 |
| Mar 31, 2026 | 4.47 | 4.70 | 4.46 | 4.70 | 4.70 | 5.15% | 2,361,500 |
| Mar 30, 2026 | 4.26 | 4.48 | 4.26 | 4.47 | 4.47 | 4.68% | 1,056,000 |
| Mar 27, 2026 | 4.25 | 4.28 | 4.20 | 4.27 | 4.27 | - | 364,900 |
| Mar 26, 2026 | 4.16 | 4.30 | 4.13 | 4.27 | 4.27 | 2.40% | 459,700 |
| Mar 25, 2026 | 4.14 | 4.19 | 4.14 | 4.17 | 4.17 | -0.48% | 194,000 |
| Mar 24, 2026 | 4.23 | 4.23 | 4.08 | 4.19 | 4.19 | -3.01% | 335,800 |
| Mar 19, 2026 | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | -0.69% | 271,800 |
| Mar 18, 2026 | 4.39 | 4.48 | 4.35 | 4.35 | 4.35 | -2.68% | 247,500 |
| Mar 17, 2026 | 4.39 | 4.49 | 4.33 | 4.47 | 4.47 | 1.59% | 513,400 |
| Mar 16, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 3.29% | 665,600 |
| Mar 13, 2026 | 4.39 | 4.40 | 4.24 | 4.26 | 4.26 | -2.74% | 323,000 |
| Mar 12, 2026 | 4.24 | 4.39 | 4.24 | 4.38 | 4.38 | 3.06% | 1,210,200 |
| Mar 11, 2026 | 4.20 | 4.30 | 4.06 | 4.25 | 4.25 | 0.95% | 625,700 |
| Mar 10, 2026 | 4.21 | 4.23 | 4.10 | 4.21 | 4.21 | -0.47% | 467,500 |
| Mar 9, 2026 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | 3.17% | 1,335,000 |
| 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 |