Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia
· Delayed Price · Currency is MYR 2.960
-0.050 (-1.66%)
At close: Dec 5, 2025
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -6.33% | 113,900 |
| Dec 4, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.01 | 0.64% | 143,000 |
| Dec 3, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 2.99 | 0.32% | 321,600 |
| Dec 2, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 2.98 | 0.97% | 571,500 |
| Dec 1, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 2.95 | 0.65% | 286,100 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 2.93 | -1.28% | 142,200 |
| Nov 27, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 2.97 | - | 150,400 |
| Nov 26, 2025 | 3.11 | 3.12 | 3.09 | 3.12 | 2.97 | 0.32% | 240,500 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 2.96 | - | 264,500 |
| Nov 24, 2025 | 3.09 | 3.15 | 3.08 | 3.11 | 2.96 | 1.97% | 297,600 |
| Nov 21, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 2.91 | -1.29% | 31,800 |
| Nov 20, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 2.94 | 1.64% | 106,800 |
| Nov 19, 2025 | 3.02 | 3.05 | 3.02 | 3.04 | 2.90 | 0.66% | 36,600 |
| Nov 18, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 2.88 | 0.33% | 23,400 |
| Nov 17, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 2.87 | 1.01% | 123,700 |
| Nov 14, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.84 | -0.67% | 154,300 |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.86 | 1.01% | 41,700 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.83 | -0.34% | 16,100 |
| Nov 11, 2025 | 3.03 | 3.03 | 2.95 | 2.98 | 2.84 | -0.67% | 18,400 |
| Nov 10, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 2.86 | - | 72,600 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 2.86 | 0.67% | 75,000 |
| Nov 6, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.84 | 1.02% | 217,100 |
| Nov 5, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.81 | 1.03% | 258,200 |
| Nov 4, 2025 | 2.90 | 2.95 | 2.90 | 2.92 | 2.78 | 1.04% | 268,600 |
| Nov 3, 2025 | 2.86 | 2.90 | 2.86 | 2.89 | 2.75 | 1.40% | 86,900 |
| Oct 31, 2025 | 2.85 | 2.85 | 2.83 | 2.85 | 2.71 | - | 38,900 |
| Oct 30, 2025 | 2.85 | 2.86 | 2.85 | 2.85 | 2.71 | - | 9,100 |
| Oct 29, 2025 | 2.85 | 2.86 | 2.85 | 2.85 | 2.71 | - | 40,100 |
| Oct 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.71 | - | 17,000 |
| Oct 27, 2025 | 2.85 | 2.86 | 2.84 | 2.85 | 2.71 | - | 53,300 |
| Oct 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.71 | 0.35% | 13,900 |
| Oct 23, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.71 | 0.71% | 4,900 |
| Oct 22, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.69 | -1.05% | 25,300 |
| Oct 21, 2025 | 2.85 | 2.85 | 2.83 | 2.85 | 2.71 | 0.71% | 24,000 |
| Oct 17, 2025 | 2.82 | 2.90 | 2.82 | 2.83 | 2.70 | 0.35% | 29,700 |
| Oct 16, 2025 | 2.87 | 2.87 | 2.77 | 2.82 | 2.69 | -0.70% | 447,800 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.84 | 2.84 | 2.71 | -0.35% | 155,200 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.71 | -2.40% | 236,400 |
| Oct 13, 2025 | 2.91 | 2.94 | 2.91 | 2.92 | 2.78 | 0.34% | 41,200 |
| Oct 10, 2025 | 2.92 | 2.95 | 2.91 | 2.91 | 2.77 | 0.34% | 132,300 |
| Oct 9, 2025 | 2.88 | 2.91 | 2.88 | 2.90 | 2.76 | 0.69% | 32,900 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.74 | -0.35% | 56,000 |
| Oct 7, 2025 | 2.87 | 2.90 | 2.85 | 2.89 | 2.75 | 1.40% | 145,800 |
| Oct 6, 2025 | 2.82 | 2.86 | 2.82 | 2.85 | 2.71 | 1.79% | 77,800 |
| Oct 3, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.67 | 1.45% | 19,300 |
| Oct 2, 2025 | 2.77 | 2.77 | 2.74 | 2.76 | 2.63 | 0.73% | 57,400 |
| Oct 1, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.61 | 0.74% | 6,600 |
| Sep 30, 2025 | 2.71 | 2.73 | 2.71 | 2.72 | 2.59 | -0.37% | 98,300 |
| Sep 29, 2025 | 2.75 | 2.75 | 2.72 | 2.73 | 2.60 | - | 37,200 |
| Sep 26, 2025 | 2.73 | 2.73 | 2.71 | 2.73 | 2.60 | 1.11% | 5,400 |