SLP Resources Berhad (KLSE:SLP)
Malaysia
· Delayed Price · Currency is MYR 0.7800
+0.0025 (0.32%)
At close: Dec 5, 2025
SLP Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -1.27% | 1,300 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | 7,000 |
| Dec 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | 2,000 |
| Dec 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | 2,000 |
| Nov 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | 2,000 |
| Nov 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | 12,500 |
| Nov 26, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.78 | 3.95% | 1,500 |
| Nov 25, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.75 | -3.80% | 35,800 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | -1.25% | 8,000 |
| Nov 17, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | - | 25,000 |
| Nov 14, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | - | 41,100 |
| Nov 13, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.79 | -0.62% | 23,500 |
| Nov 12, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.79 | 1.90% | 24,000 |
| Nov 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | - | 23,400 |
| Nov 10, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.78 | 1.28% | 8,000 |
| Nov 7, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.77 | -2.50% | 52,500 |
| Nov 6, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.79 | - | 29,000 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.79 | - | 32,500 |
| Nov 4, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.79 | -0.62% | 23,000 |
| Nov 3, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.79 | -1.83% | 28,000 |
| Oct 31, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.81 | - | 28,000 |
| Oct 30, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.81 | -1.20% | 27,000 |
| Oct 29, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.82 | -1.19% | 26,000 |
| Oct 28, 2025 | 0.81 | 0.84 | 0.78 | 0.84 | 0.83 | -1.18% | 79,300 |
| Oct 27, 2025 | 0.81 | 0.85 | 0.80 | 0.85 | 0.84 | 3.66% | 54,100 |
| Oct 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | 2,500 |
| Oct 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | -1.20% | 100 |
| Oct 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | 1,000 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | 10,000 |
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 1.22% | 5,000 |
| Sep 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | 22,000 |
| Sep 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | - | 6,000 |
| Sep 24, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.81 | -2.38% | 5,500 |
| Sep 23, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.83 | 3.70% | 4,000 |
| Sep 22, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.80 | -4.71% | 96,700 |
| Sep 19, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.84 | 1.19% | 3,300 |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | -1.18% | 3,500 |
| Sep 12, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.84 | 4.94% | 15,000 |
| Sep 11, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.80 | -5.81% | 5,100 |
| Sep 9, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.83 | -1.15% | 9,100 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 0.58% | 100 |
| Sep 2, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.84 | 6.13% | 2,900 |
| Aug 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -5.23% | 100 |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -1.15% | 1,500 |
| Aug 19, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.84 | - | 5,200 |
| Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -1.14% | 200 |
| Aug 14, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.85 | 8.64% | 1,100 |
| Aug 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -6.90% | 1,000 |
| Aug 12, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.84 | 0.58% | 2,600 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -0.57% | 1,000 |