SLP Resources Berhad (7248.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 09:54AM MYT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 26 June 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 10,000 |
| 25 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 24 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 10,000 |
| 21 June 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 20 June 2024 | 0.9500 | 0.9850 | 0.9500 | 0.9850 | 0.9850 | 5,000 |
| 19 June 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 7,100 |
| 18 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 June 2024 | 0.9550 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 39,500 |
| 13 June 2024 | 0.9650 | 0.9700 | 0.9550 | 0.9550 | 0.9550 | 69,400 |
| 12 June 2024 | 0.9950 | 0.9950 | 0.9650 | 0.9650 | 0.9650 | 12,000 |
| 11 June 2024 | 0.9600 | 0.9950 | 0.9600 | 0.9950 | 0.9950 | 24,000 |
| 10 June 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 6,000 |
| 10 June 2024 | 0.01 Dividend | |||||
| 07 June 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9750 | 3,200 |
| 06 June 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9750 | 100 |
| 05 June 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9750 | 2,400 |
| 04 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9898 | - |
| 31 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9898 | - |
| 30 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9898 | - |
| 29 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9898 | 6,600 |
| 28 May 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 0.9898 | 80,000 |
| 27 May 2024 | 1.0400 | 1.0500 | 0.9950 | 1.0000 | 0.9898 | 32,100 |
| 24 May 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0294 | 32,500 |
| 23 May 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0096 | 45,600 |
| 21 May 2024 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 0.9898 | 7,100 |
| 20 May 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.9750 | 20,000 |
| 17 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9898 | 8,000 |
| 16 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9898 | 3,700 |
| 15 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9898 | 9,300 |
| 14 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 0.9997 | 15,500 |
| 13 May 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0000 | 0.9898 | 35,000 |
| 10 May 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9701 | 73,300 |
| 09 May 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0195 | 32,400 |
| 08 May 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0195 | 53,800 |
| 07 May 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0294 | 60,300 |
| 06 May 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0600 | 1.0492 | 139,400 |
| 03 May 2024 | 1.0400 | 1.0900 | 1.0100 | 1.0900 | 1.0789 | 237,000 |
| 02 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0294 | 202,000 |
| 30 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0096 | 200,000 |
| 29 Apr 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0096 | 180,400 |
| 26 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | - |
| 25 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 2,000 |
| 24 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9453 | - |
| 23 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9453 | 4,000 |
| 22 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 8,000 |
| 19 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 102,000 |
| 18 Apr 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9453 | 12,700 |
| 17 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 6,400 |
| 16 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 95,600 |
| 15 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 7,000 |
| 12 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 12,000 |
| 09 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 20,100 |
| 08 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 20,000 |
| 05 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 3,900 |
| 04 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9453 | 3,200 |
| 03 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9453 | 89,200 |
| 02 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | - |
| 01 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 5,000 |
| 29 Mar 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9600 | 0.9503 | 13,000 |
| 27 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | - |
| 26 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 3,000 |
| 25 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 10,000 |
| 22 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 60,000 |
| 21 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9503 | 4,000 |
| 20 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9404 | 1,500 |
| 19 Mar 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9503 | 23,000 |
| 18 Mar 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9404 | 24,000 |
| 15 Mar 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9404 | 79,000 |
| 15 Mar 2024 | 0.0125 Dividend | |||||
| 14 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9329 | - |
| 13 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9329 | 16,000 |
| 12 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | - |
| 11 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 8,200 |
| 08 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 71,000 |
| 07 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 60,500 |
| 06 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 9,400 |
| 05 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | - |
| 04 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 23,000 |
| 01 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 75,000 |
| 29 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 479,500 |
| 28 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 82,000 |
| 27 Feb 2024 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9280 | 373,400 |
| 26 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9280 | 8,200 |
| 23 Feb 2024 | 0.9450 | 0.9550 | 0.8800 | 0.9500 | 0.9280 | 322,400 |
| 22 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | - |
| 21 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 70,200 |
| 20 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9329 | - |
| 19 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9329 | 31,500 |
| 16 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9280 | 13,000 |
| 15 Feb 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9280 | 23,500 |
| 14 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9525 | - |
| 13 Feb 2024 | 0.9500 | 0.9750 | 0.9500 | 0.9750 | 0.9525 | 1,055,700 |
| 09 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9329 | 9,100 |
| 08 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 8,400 |
| 07 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 131,900 |
| 06 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9329 | 2,900 |
| 05 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9280 | 202,000 |
| 02 Feb 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9280 | 216,200 |
| 31 Jan 2024 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9280 | 32,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.