UK markets close in 4 hours 1 minute

Sarawak Oil Palms Berhad (5126.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
3.0000+0.0100 (+0.33%)
At close: 04:56PM MYT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.00003.00003.00003.00003.0000121,100
02 May 20243.03003.03002.99002.99002.9900306,700
30 Apr 20243.08003.08003.03003.05003.050061,300
29 Apr 20243.04003.08003.03003.06003.0600134,800
26 Apr 20243.00003.03003.00003.01003.0100138,000
25 Apr 20243.00003.02002.99003.02003.0200118,100
24 Apr 20242.97003.02002.95002.99002.9900214,700
23 Apr 20242.98003.03002.98002.99002.990060,400
22 Apr 20242.96003.03002.92002.98002.9800389,200
19 Apr 20243.01003.03002.97003.00003.0000306,400
18 Apr 20243.00003.05003.00003.03003.0300134,500
17 Apr 20243.01003.05003.00003.03003.0300153,400
16 Apr 20243.08003.08002.95003.03003.0300397,900
15 Apr 20243.10003.10003.04003.08003.0800298,900
12 Apr 20243.13003.13003.10003.11003.1100121,800
09 Apr 20243.15003.15003.13003.13003.130046,900
08 Apr 20243.16003.19003.12003.15003.150081,400
05 Apr 20243.15003.19003.14003.16003.1600123,000
04 Apr 20243.06003.18003.06003.16003.1600232,200
03 Apr 20243.06003.09003.04003.07003.0700243,800
02 Apr 20243.10003.10003.05003.06003.0600173,400
01 Apr 20243.14003.14003.08003.09003.090084,600
29 Mar 20243.08003.11003.07003.09003.090055,400
27 Mar 20243.10003.11003.08003.08003.080083,700
26 Mar 20243.16003.22003.05003.10003.1000931,800
25 Mar 20243.13003.18003.08003.15003.1500270,400
22 Mar 20243.18003.18003.15003.16003.1600317,700
21 Mar 20243.18003.20003.17003.18003.1800404,500
20 Mar 20243.21003.21003.18003.19003.1900175,200
19 Mar 20243.18003.23003.17003.20003.2000369,200
18 Mar 20243.18003.26003.16003.20003.2000756,700
15 Mar 20243.18003.18003.15003.18003.1800206,300
14 Mar 20243.23003.23003.15003.18003.1800357,200
13 Mar 20243.25003.25003.16003.22003.2200280,900
12 Mar 20243.23003.24003.20003.22003.2200475,600
11 Mar 20243.22003.25003.12003.20003.2000242,900
08 Mar 20243.22003.22003.14003.18003.1800895,600
07 Mar 20243.08003.25003.08003.22003.22001,389,200
06 Mar 20242.95003.07002.94003.07003.0700495,600
05 Mar 20243.00003.00002.90002.96002.9600561,500
04 Mar 20242.96003.01002.94003.01003.0100571,700
01 Mar 20242.86002.98002.85002.96002.9600722,900
29 Feb 20242.87002.87002.84002.84002.8400349,800
28 Feb 20242.83002.86002.82002.85002.8500183,700
27 Feb 20242.85002.89002.83002.83002.8300333,700
26 Feb 20242.87002.90002.85002.85002.8500140,800
23 Feb 20242.89002.89002.83002.89002.8900406,800
22 Feb 20242.88002.89002.87002.88002.88001,769,000
21 Feb 20242.88002.92002.84002.87002.8700476,500
20 Feb 20242.90002.90002.87002.89002.8900257,600
19 Feb 20242.78002.89002.78002.87002.8700954,100
16 Feb 20242.78002.83002.78002.78002.7800627,300
15 Feb 20242.74002.80002.73002.78002.780060,600
14 Feb 20242.73002.76002.73002.75002.750048,500
13 Feb 20242.72002.74002.71002.72002.720043,000
09 Feb 20242.75002.75002.69002.72002.720018,700
08 Feb 20242.73002.73002.70002.71002.710013,600
07 Feb 20242.70002.76002.70002.73002.730016,700
06 Feb 20242.67002.77002.67002.68002.6800143,500
05 Feb 20242.70002.72002.66002.69002.6900171,100
02 Feb 20242.73002.78002.68002.72002.720075,600
31 Jan 20242.75002.80002.70002.76002.760036,100
30 Jan 20242.85002.86002.78002.78002.7800241,800
29 Jan 20242.79002.85002.78002.85002.8500218,100
26 Jan 20242.76002.78002.76002.78002.780039,800
24 Jan 20242.76002.78002.76002.76002.7600228,900
23 Jan 20242.78002.79002.77002.79002.7900116,000
22 Jan 20242.78002.78002.75002.76002.7600730,900
19 Jan 20242.68002.79002.68002.74002.7400459,600
18 Jan 20242.64002.67002.63002.67002.6700186,000
17 Jan 20242.63002.65002.62002.65002.6500115,200
16 Jan 20242.66002.66002.63002.65002.6500270,800
15 Jan 20242.62002.63002.59002.60002.600042,300
12 Jan 20242.64002.64002.62002.63002.630018,100
11 Jan 20242.60002.64002.58002.62002.620073,800
10 Jan 20242.58002.58002.57002.58002.580083,600
09 Jan 20242.60002.60002.58002.58002.580030,200
08 Jan 20242.58002.58002.56002.58002.5800249,600
05 Jan 20242.59002.60002.58002.58002.580057,700
04 Jan 20242.58002.59002.57002.58002.580024,000
03 Jan 20242.57002.58002.56002.57002.5700124,000
02 Jan 20242.59002.59002.56002.56002.5600160,400
29 Dec 20232.56002.59002.55002.59002.590058,100
28 Dec 20232.55002.57002.55002.55002.550038,000
27 Dec 20232.54002.54002.54002.54002.5400-
26 Dec 20232.54002.54002.54002.54002.54003,400
22 Dec 20232.55002.56002.53002.56002.560060,300
21 Dec 20232.55002.55002.54002.54002.540011,400
20 Dec 20232.54002.55002.53002.54002.5400126,700
19 Dec 20232.57002.57002.53002.54002.540027,900
19 Dec 20230.04 Dividend
18 Dec 20232.57002.59002.55002.58002.5400120,800
15 Dec 20232.55002.59002.53002.59002.5498117,500
14 Dec 20232.54002.55002.53002.54002.500686,500
13 Dec 20232.55002.56002.53002.54002.5006102,800
12 Dec 20232.55002.56002.54002.54002.500650,100
11 Dec 20232.55002.56002.52002.53002.4908134,700
08 Dec 20232.53002.56002.53002.55002.510564,500
07 Dec 20232.55002.55002.52002.52002.4809158,600
06 Dec 20232.59002.59002.53002.53002.4908347,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...