Sarawak Oil Palms Bhd Recent Share Price (KLSE:5126)

4 Followers KLSE:5126 - Sarawak Oil Palms Bhd Sarawak Oil Palms Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Oct 2009	MYR	2.4394	2.5528	2.4394	2.5434	2.5434	-0.047 (-1.83%)	11,422
2 Oct 2009	MYR	2.6001	2.6001	2.4583	2.5907	2.5907	-0.028 (-1.08%)	35,642
30 Sep 2009	MYR	2.5812	2.619	2.5717	2.619	2.619	-0.019 (-0.72%)	29,614
29 Sep 2009	MYR	2.4205	2.6379	2.4205	2.6379	2.6379	+0.104 (+4.10%)	5,817
25 Sep 2009	MYR	2.4677	2.5339	2.4677	2.5339	2.5339	-0.019 (-0.74%)	8,566
23 Sep 2009	MYR	2.4299	2.5528	2.4205	2.5528	2.5528	+0.132 (+5.47%)	226,337
18 Sep 2009	MYR	2.4772	2.5056	2.4205	2.4205	2.4205	-0.057 (-2.29%)	21,470
17 Sep 2009	MYR	2.4772	2.5056	2.4772	2.4772	2.4772	0.0 (0.0%)	8,461
15 Sep 2009	MYR	2.4866	2.4866	2.4772	2.4772	2.4772	0.0 (0.0%)	15,018
14 Sep 2009	MYR	2.3732	2.5434	2.3732	2.4772	2.4772	+0.047 (+1.95%)	72,025
11 Sep 2009	MYR	2.4016	2.4583	2.4016	2.4299	2.4299	+0.028 (+1.18%)	6,980
10 Sep 2009	MYR	2.4583	2.4677	2.4016	2.4016	2.4016	-0.057 (-2.31%)	29,296
9 Sep 2009	MYR	2.4961	2.5717	2.3637	2.4583	2.4583	-0.057 (-2.25%)	88,948
8 Sep 2009	MYR	2.5528	2.5528	2.515	2.515	2.515	0.0 (0.0%)	23,268
7 Sep 2009	MYR	2.5245	2.5528	2.515	2.515	2.515	0.0 (0.0%)	39,661
4 Sep 2009	MYR	2.5339	2.5434	2.515	2.515	2.515	+0.009 (+0.38%)	11,528
3 Sep 2009	MYR	2.5528	2.5623	2.5056	2.5056	2.5056	-0.009 (-0.37%)	8,672
1 Sep 2009	MYR	2.6096	2.6474	2.515	2.515	2.515	-0.142 (-5.34%)	74,458
28 Aug 2009	MYR	2.4866	2.6568	2.4866	2.6568	2.6568	-0.009 (-0.36%)	85,352
27 Aug 2009	MYR	2.5812	2.6663	2.5812	2.6663	2.6663	+0.019 (+0.71%)	2,115
26 Aug 2009	MYR	2.6474	2.6568	2.4583	2.6474	2.6474	+0.009 (+0.36%)	85,246
25 Aug 2009	MYR	2.4961	2.6379	2.4677	2.6379	2.6379	+0.057 (+2.20%)	149,445
24 Aug 2009	MYR	2.5717	2.5907	2.5717	2.5812	2.5812	+0.009 (+0.37%)	91,275
21 Aug 2009	MYR	2.5434	2.5717	2.5339	2.5717	2.5717	+0.028 (+1.11%)	58,382
20 Aug 2009	MYR	2.5717	2.5717	2.515	2.5434	2.5434	+0.028 (+1.13%)	143,628
19 Aug 2009	MYR	2.5339	2.5339	2.5056	2.515	2.515	-0.019 (-0.75%)	458,491
18 Aug 2009	MYR	2.4299	2.5339	2.4299	2.5339	2.5339	+0.085 (+3.48%)	246,326
17 Aug 2009	MYR	2.4583	2.4583	2.4205	2.4488	2.4488	-0.057 (-2.27%)	31,835
14 Aug 2009	MYR	2.4394	2.5056	2.4394	2.5056	2.5056	+0.066 (+2.71%)	128,927
13 Aug 2009	MYR	2.3732	2.4394	2.3732	2.4394	2.4394	+0.028 (+1.18%)	35,325