Benso Oil Palm Plantation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	45.70	45.70	45.70	45.70	45.70	-	150
Nov 28, 2025	44.72	44.72	44.72	45.70	44.72	-	33
Nov 21, 2025	44.72	44.72	44.72	45.70	44.72	-	320
Nov 13, 2025	44.72	44.72	44.72	45.70	44.72	9.99%	2,058
Nov 12, 2025	40.66	40.66	40.66	41.55	40.66	-	100
Nov 7, 2025	40.66	40.66	40.66	41.55	40.66	-	132
Nov 6, 2025	40.66	40.66	40.66	41.55	40.66	-	30
Nov 4, 2025	40.66	40.66	40.66	41.55	40.66	6.54%	502
Oct 31, 2025	38.17	38.17	38.17	39.00	38.17	-	452
Oct 30, 2025	38.17	38.17	38.17	39.00	38.17	-	165
Oct 28, 2025	38.17	38.17	38.17	39.00	38.17	-	277
Oct 27, 2025	38.17	38.17	38.17	39.00	38.17	-	171
Oct 23, 2025	38.17	38.17	38.17	39.00	38.17	-	1
Oct 20, 2025	38.17	38.17	38.17	39.00	38.17	-	195
Oct 17, 2025	38.17	38.17	38.17	39.00	38.17	2.47%	1,000
Oct 15, 2025	37.25	37.25	37.25	38.06	37.25	-	1
Oct 10, 2025	37.25	37.25	37.25	38.06	37.25	-	500
Oct 8, 2025	37.25	37.25	37.25	38.06	37.25	0.66%	4,465
Oct 7, 2025	37.00	37.00	37.00	37.81	37.00	-	3
Sep 24, 2025	37.00	37.00	37.00	37.81	37.00	0.08%	1,010
Sep 19, 2025	36.97	36.97	36.97	37.78	36.97	-	161
Sep 18, 2025	36.97	36.97	36.97	37.78	36.97	9.99%	500
Sep 17, 2025	33.62	33.62	33.62	34.35	33.62	-	1,632
Sep 16, 2025	33.62	33.62	33.62	34.35	33.62	-	100
Sep 12, 2025	33.62	33.62	33.62	34.35	33.62	-	500
Sep 9, 2025	33.62	33.62	33.62	34.35	33.62	-	1
Sep 1, 2025	33.62	33.62	33.62	34.35	33.62	-	1
Aug 29, 2025	33.62	33.62	33.62	34.35	33.62	-	10
Aug 19, 2025	33.62	33.62	33.62	34.35	33.62	0.26%	500
Aug 18, 2025	33.53	33.53	33.53	34.26	33.53	-	101
Aug 15, 2025	33.53	33.53	33.53	34.26	33.53	-	20
Aug 12, 2025	33.53	33.53	33.53	34.26	33.53	-	50
Aug 8, 2025	33.53	33.53	33.53	34.26	33.53	-	253
Aug 4, 2025	33.53	33.53	33.53	34.26	33.53	-	47
Jul 29, 2025	33.53	33.53	33.53	34.26	33.53	-	50
Jul 28, 2025	33.53	33.53	33.53	34.26	33.53	0.03%	1,000
Jul 23, 2025	33.52	33.52	33.52	34.25	33.52	-	177
Jul 22, 2025	33.52	33.52	33.52	34.25	33.52	-	24
Jul 21, 2025	33.52	33.52	33.52	34.25	33.52	-	30
Jul 16, 2025	33.52	33.52	33.52	34.25	33.52	-	210
Jul 8, 2025	33.52	33.52	33.52	34.25	33.52	-	3
Jul 2, 2025	33.52	33.52	33.52	34.25	33.52	-	254
Jun 27, 2025	33.52	33.52	33.52	34.25	33.52	-	160
Jun 26, 2025	33.52	33.52	33.52	34.25	33.52	-	3
Jun 25, 2025	33.52	33.52	33.52	34.25	33.52	-	1,685
Jun 19, 2025	33.52	33.52	33.52	34.25	33.52	-	4,054
Jun 17, 2025	33.52	33.52	33.52	34.25	33.52	-	85
Jun 12, 2025	33.52	33.52	33.52	34.25	33.52	0.15%	5,000
Jun 4, 2025	33.47	33.47	33.47	34.20	33.47	-	100
Jun 3, 2025	33.47	33.47	33.47	34.20	33.47	9.90%	2,016