SLP Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.82	0.82	0.82	0.82	0.82	-	6,000
Sep 24, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	5,500
Sep 23, 2025	0.81	0.84	0.81	0.84	0.84	3.70%	4,000
Sep 22, 2025	0.81	0.82	0.81	0.81	0.81	-4.71%	96,700
Sep 19, 2025	0.81	0.85	0.81	0.85	0.85	1.19%	3,300
Sep 18, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	3,500
Sep 12, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	15,000
Sep 11, 2025	0.84	0.84	0.81	0.81	0.81	-5.81%	5,100
Sep 9, 2025	0.81	0.86	0.81	0.86	0.85	-1.15%	9,100
Sep 4, 2025	0.87	0.87	0.87	0.87	0.86	0.58%	100
Sep 2, 2025	0.82	0.87	0.82	0.87	0.85	6.13%	2,900
Aug 29, 2025	0.82	0.82	0.82	0.82	0.80	-5.23%	100
Aug 26, 2025	0.86	0.86	0.86	0.86	0.85	-1.15%	1,500
Aug 19, 2025	0.83	0.87	0.83	0.87	0.86	-	5,200
Aug 15, 2025	0.87	0.87	0.87	0.87	0.86	-1.14%	200
Aug 14, 2025	0.87	0.88	0.87	0.88	0.87	8.64%	1,100
Aug 13, 2025	0.81	0.81	0.81	0.81	0.80	-6.90%	1,000
Aug 12, 2025	0.82	0.87	0.82	0.87	0.86	0.58%	2,600
Aug 11, 2025	0.87	0.87	0.87	0.87	0.85	-0.57%	1,000
Aug 8, 2025	0.81	0.87	0.81	0.87	0.86	-	1,200
Aug 7, 2025	0.86	0.87	0.86	0.87	0.86	3.57%	12,000
Aug 6, 2025	0.84	0.84	0.84	0.84	0.83	-	2,000
Jul 30, 2025	0.84	0.84	0.84	0.84	0.83	0.60%	10,000
Jul 29, 2025	0.84	0.84	0.84	0.84	0.82	2.45%	5,000
Jul 28, 2025	0.82	0.82	0.82	0.82	0.80	-0.61%	10,000
Jul 25, 2025	0.85	0.85	0.82	0.82	0.81	-	22,000
Jul 24, 2025	0.87	0.87	0.82	0.82	0.81	-5.75%	28,000
Jul 17, 2025	0.87	0.87	0.87	0.87	0.86	-1.14%	35,900
Jul 15, 2025	0.83	0.88	0.83	0.88	0.87	3.53%	15,000
Jul 14, 2025	0.85	0.85	0.85	0.85	0.84	-1.73%	15,000
Jul 11, 2025	0.82	0.87	0.82	0.87	0.85	6.79%	1,100
Jul 10, 2025	0.83	0.84	0.81	0.81	0.80	-10.00%	50,200
Jul 4, 2025	0.90	0.90	0.82	0.90	0.89	8.43%	500
Jul 1, 2025	0.83	0.83	0.83	0.83	0.82	-4.05%	4,800
Jun 25, 2025	0.83	0.87	0.83	0.87	0.85	-1.70%	21,500
Jun 24, 2025	0.88	0.88	0.88	0.88	0.87	7.32%	3,100
Jun 23, 2025	0.82	0.82	0.82	0.82	0.81	-	1,000
Jun 20, 2025	0.82	0.82	0.82	0.82	0.81	-6.82%	2,000
Jun 18, 2025	0.88	0.88	0.83	0.88	0.87	-	6,200
Jun 13, 2025	0.83	0.88	0.83	0.88	0.87	-1.12%	10,000
Jun 10, 2025	0.89	0.89	0.89	0.89	0.87	4.71%	2,000
Jun 9, 2025	0.85	0.85	0.85	0.85	0.83	-	3,000
Jun 6, 2025	0.85	0.85	0.85	0.85	0.83	-	3,000
Jun 3, 2025	0.85	0.85	0.84	0.85	0.83	1.19%	10,500
May 21, 2025	0.86	0.86	0.84	0.84	0.82	-3.45%	3,000
May 16, 2025	0.88	0.88	0.87	0.87	0.85	-3.33%	168,300
May 14, 2025	0.90	0.90	0.90	0.90	0.88	1.12%	6,000
May 13, 2025	0.87	0.89	0.87	0.89	0.87	1.14%	34,000
May 7, 2025	0.88	0.88	0.88	0.88	0.86	1.15%	21,000
May 5, 2025	0.87	0.87	0.87	0.87	0.85	-	8,000