SLP Resources Bhd. (7248) Historical Prices

Time Period

Events

MY:7248 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.82	0.82	0.82	0.82	0.82	-3.53%	4,000	0.32
Nov 10, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	2,000	0.16
Nov 09, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Nov 06, 2026	0.82	0.86	0.82	0.86	0.86	0.00%	3,200	0.26
Nov 05, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Nov 04, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Nov 03, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Nov 02, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 30, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 29, 2026	0.82	0.86	0.82	0.86	0.86	0.00%	300	0.02
Oct 28, 2026	0.82	0.86	0.82	0.86	0.86	0.00%	14,000	0.97
Oct 27, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 26, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 23, 2026	0.86	0.86	0.81	0.86	0.86	0.00%	0	0.00
Oct 22, 2026	0.86	0.86	0.80	0.86	0.86	0.00%	0	0.00
Oct 21, 2026	0.86	0.86	0.81	0.86	0.86	0.00%	0	0.00
Oct 20, 2026	0.86	0.86	0.81	0.86	0.86	0.00%	0	0.00
Oct 19, 2026	0.86	0.86	0.80	0.86	0.86	0.00%	0	0.00
Oct 16, 2026	0.86	0.86	0.81	0.86	0.86	0.00%	0	0.00
Oct 15, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 14, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 13, 2026	0.86	0.86	0.82	0.86	0.86	0.00%	0	0.00
Oct 12, 2026	0.84	0.86	0.82	0.86	0.86	-0.58%	8,000	0.52
Oct 09, 2026	0.86	0.86	0.84	0.86	0.86	0.00%	0	0.00
Oct 08, 2026	0.86	0.86	0.84	0.86	0.86	0.00%	0	0.00
Oct 07, 2026	0.82	0.86	0.82	0.86	0.86	0.00%	5,100	0.33
Oct 06, 2026	0.83	0.86	0.83	0.86	0.86	0.00%	12,000	0.78
Oct 05, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	2,800	0.18
Oct 02, 2026	0.88	0.88	0.84	0.88	0.88	0.00%	0	0.00
Oct 01, 2026	0.88	0.88	0.85	0.88	0.88	0.00%	0	0.00
Sep 30, 2026	0.84	0.88	0.84	0.88	0.88	-0.57%	11,000	0.73
Sep 29, 2026	0.84	0.88	0.84	0.88	0.88	+3.53%	16,900	1.13
Sep 28, 2026	0.86	0.86	0.85	0.85	0.85	-4.49%	35,000	2.43
Sep 25, 2026	0.89	0.90	0.86	0.89	0.89	0.00%	0	0.00
Sep 24, 2026	0.89	0.90	0.86	0.89	0.89	0.00%	0	0.00
Sep 23, 2026	0.89	0.89	0.89	0.89	0.89	+4.09%	4,000	0.28
Sep 22, 2026	0.86	0.86	0.86	0.86	0.86	-5.00%	2,000	0.14
Sep 21, 2026	0.85	0.90	0.85	0.90	0.90	0.00%	7,000	0.49
Sep 18, 2026	0.86	0.96	0.86	0.90	0.90	+4.05%	150,000	12.52
Sep 17, 2026	0.87	0.87	0.82	0.87	0.87	0.00%	0	0.00
Sep 16, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	0	0.00
Sep 15, 2026	0.87	0.87	0.87	0.87	0.87	+6.53%	200	0.02
Sep 14, 2026	0.86	0.86	0.82	0.83	0.81	-5.14%	5,100	0.42
Sep 11, 2026	0.87	0.87	0.83	0.87	0.86	0.00%	0	0.00
Sep 10, 2026	0.87	0.87	0.82	0.87	0.86	0.00%	0	0.00
Sep 09, 2026	0.79	0.87	0.79	0.87	0.86	+0.59%	2,200	0.18
Sep 08, 2026	0.81	0.87	0.78	0.87	0.85	+1.67%	14,000	1.14
Sep 07, 2026	0.85	0.85	0.85	0.85	0.84	-2.22%	3,000	0.25
Sep 04, 2026	0.87	0.87	0.87	0.87	0.86	0.00%	100	0.01
Sep 03, 2026	0.87	0.87	0.87	0.87	0.86	0.00%	100	0.01

SLP Resources Bhd. historical prices

SLP Resources Bhd. (7248) Historical Prices

Become an Expert with TipRanks Premium