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
18 Sep 2008	MYR	2.3637	2.4016	2.3637	2.4016	2.4016	-0.019 (-0.78%)	448,760
17 Sep 2008	MYR	2.4299	2.4299	2.4016	2.4205	2.4205	0.0 (0.0%)	173
16 Sep 2008	MYR	2.411	2.4205	2.3637	2.4205	2.4205	-0.028 (-1.16%)	434,271
15 Sep 2008	MYR	2.4394	2.4488	2.4299	2.4488	2.4488	-0.009 (-0.39%)	377,263
12 Sep 2008	MYR	2.4394	2.4583	2.4394	2.4583	2.4583	+0.009 (+0.39%)	610,898
11 Sep 2008	MYR	2.5056	2.5056	2.4299	2.4488	2.4488	-0.095 (-3.72%)	505,662
10 Sep 2008	MYR	2.5528	2.5528	2.5245	2.5434	2.5434	-0.057 (-2.18%)	593,976
9 Sep 2008	MYR	2.5812	2.6001	2.5717	2.6001	2.6001	-0.009 (-0.36%)	478,586
8 Sep 2008	MYR	2.6285	2.6285	2.5528	2.6096	2.6096	+0.009 (+0.37%)	73,083
5 Sep 2008	MYR	2.6096	2.6096	2.6001	2.6001	2.6001	-0.047 (-1.79%)	181
4 Sep 2008	MYR	2.619	2.6474	2.6001	2.6474	2.6474	0.0 (0.0%)	264,624
3 Sep 2008	MYR	2.6474	2.6474	2.6285	2.6474	2.6474	-0.057 (-2.10%)	79,429
29 Aug 2008	MYR	2.6947	2.7041	2.6568	2.7041	2.7041	+0.009 (+0.35%)	214,597
28 Aug 2008	MYR	2.7325	2.7325	2.6852	2.6947	2.6947	-0.047 (-1.72%)	391,859
27 Aug 2008	MYR	2.6474	2.7419	2.6474	2.7419	2.7419	+0.095 (+3.57%)	495,509
26 Aug 2008	MYR	2.5528	2.6474	2.5528	2.6474	2.6474	-5.224 (-66.37%)	23,056
26 Aug 2008	2-for-1 split
25 Aug 2008	MYR	2.6947	2.6947	2.6001	2.6237	2.6237	-0.071 (-2.63%)	137,282
22 Aug 2008	MYR	2.5292	2.6947	2.5056	2.6947	2.6947	+0.142 (+5.56%)	320,044
21 Aug 2008	MYR	2.4819	2.5528	2.4583	2.5528	2.5528	+0.047 (+1.88%)	261,028
20 Aug 2008	MYR	2.4583	2.5056	2.4346	2.5056	2.5056	+0.024 (+0.95%)	242,836
19 Aug 2008	MYR	2.4346	2.4819	2.411	2.4819	2.4819	0.0 (0.0%)	226,125
18 Aug 2008	MYR	2.4583	2.4819	2.4346	2.4819	2.4819	-0.024 (-0.95%)	119,091
15 Aug 2008	MYR	2.5292	2.5292	2.4819	2.5056	2.5056	-0.024 (-0.93%)	501
14 Aug 2008	MYR	2.5292	2.5528	2.5056	2.5292	2.5292	0.0 (0.0%)	435
13 Aug 2008	MYR	2.5528	2.5528	2.4819	2.5292	2.5292	-0.024 (-0.92%)	145
12 Aug 2008	MYR	2.5528	2.5528	2.5292	2.5528	2.5528	0.0 (0.0%)	158
11 Aug 2008	MYR	2.5528	2.5528	2.5056	2.5528	2.5528	+0.024 (+0.93%)	65
8 Aug 2008	MYR	2.5056	2.5528	2.5056	2.5292	2.5292	-0.047 (-1.84%)	509
7 Aug 2008	MYR	2.5292	2.5765	2.5292	2.5765	2.5765	0.0 (0.0%)	181
6 Aug 2008	MYR	2.6001	2.6001	2.5528	2.5765	2.5765	-0.024 (-0.91%)	120