Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia
· Delayed Price · Currency is MYR 2.730
+0.030 (1.11%)
At close: Sep 26, 2025
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.73 | 2.73 | 2.71 | 2.73 | 2.73 | 1.11% | 5,400 |
| Sep 25, 2025 | 2.71 | 2.71 | 2.69 | 2.70 | 2.70 | 0.75% | 47,300 |
| Sep 24, 2025 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | -0.74% | 89,600 |
| Sep 23, 2025 | 2.73 | 2.74 | 2.70 | 2.70 | 2.70 | -1.10% | 68,400 |
| Sep 22, 2025 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.36% | 12,800 |
| Sep 19, 2025 | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | 0.37% | 7,000 |
| Sep 18, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.36% | 14,800 |
| Sep 17, 2025 | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | -0.36% | 8,700 |
| Sep 12, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | - | 17,600 |
| Sep 11, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 14,700 |
| Sep 10, 2025 | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | 0.74% | 31,500 |
| Sep 9, 2025 | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | - | 4,600 |
| Sep 8, 2025 | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | 0.74% | 24,600 |
| Sep 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 18,200 |
| Sep 3, 2025 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 0.75% | 44,600 |
| Sep 2, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | 0.37% | 17,100 |
| Aug 29, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.67 | -0.37% | 52,500 |
| Aug 28, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.74% | 32,600 |
| Aug 27, 2025 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 2.27% | 168,000 |
| Aug 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 3,100 |
| Aug 25, 2025 | 2.65 | 2.68 | 2.64 | 2.68 | 2.68 | 1.13% | 10,100 |
| Aug 22, 2025 | 2.66 | 2.69 | 2.64 | 2.65 | 2.65 | -0.75% | 150,900 |
| Aug 21, 2025 | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | 1.14% | 51,900 |
| Aug 20, 2025 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | -1.12% | 31,300 |
| Aug 19, 2025 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | 0.75% | 23,100 |
| Aug 18, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | -0.38% | 52,600 |
| Aug 15, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.37% | 51,100 |
| Aug 14, 2025 | 2.69 | 2.70 | 2.65 | 2.67 | 2.67 | -0.74% | 46,900 |
| Aug 13, 2025 | 2.62 | 2.69 | 2.62 | 2.69 | 2.69 | 3.07% | 59,400 |
| Aug 12, 2025 | 2.59 | 2.62 | 2.59 | 2.61 | 2.61 | 0.77% | 42,000 |
| Aug 11, 2025 | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | 0.78% | 44,500 |
| Aug 8, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.57 | 0.39% | 17,000 |
| Aug 7, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | - | 18,000 |
| Aug 6, 2025 | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | 0.39% | 23,300 |
| Aug 5, 2025 | 2.58 | 2.58 | 2.54 | 2.55 | 2.55 | -1.16% | 25,000 |
| Aug 4, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | 0.39% | 87,100 |
| Aug 1, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | 0.78% | 101,100 |
| Jul 31, 2025 | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | - | 173,200 |
| Jul 30, 2025 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | - | 354,800 |
| Jul 29, 2025 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | 1.19% | 19,200 |
| Jul 28, 2025 | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | 0.40% | 2,900 |
| Jul 25, 2025 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -1.95% | 80,300 |
| Jul 24, 2025 | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | 0.79% | 83,600 |
| Jul 23, 2025 | 2.53 | 2.55 | 2.53 | 2.54 | 2.54 | 0.40% | 22,700 |
| Jul 22, 2025 | 2.54 | 2.54 | 2.53 | 2.53 | 2.53 | 0.40% | 5,700 |
| Jul 21, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 14,600 |
| Jul 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 20,600 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 17,800 |
| Jul 16, 2025 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | 0.40% | 40,900 |
| Jul 15, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | -0.40% | 45,800 |