Sarawak Plantation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	2.51	2.51	2.49	2.50	2.50	-0.40%	65,500
Jul 11, 2025	2.47	2.52	2.46	2.51	2.51	0.40%	41,000
Jul 10, 2025	2.49	2.50	2.45	2.50	2.50	-	66,500
Jul 9, 2025	2.42	2.50	2.41	2.50	2.50	3.31%	197,200
Jul 8, 2025	2.40	2.42	2.40	2.42	2.42	0.83%	37,200
Jul 7, 2025	2.39	2.40	2.39	2.40	2.40	0.42%	4,000
Jul 4, 2025	2.39	2.40	2.38	2.39	2.39	-0.83%	19,400
Jul 3, 2025	2.40	2.41	2.40	2.41	2.41	0.42%	4,600
Jul 2, 2025	2.40	2.40	2.40	2.40	2.40	-0.41%	27,800
Jul 1, 2025	2.40	2.41	2.40	2.41	2.41	0.84%	15,200
Jun 30, 2025	2.40	2.40	2.39	2.39	2.39	-0.42%	6,700
Jun 26, 2025	2.40	2.41	2.40	2.40	2.40	-	5,500
Jun 25, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	32,000
Jun 24, 2025	2.35	2.39	2.32	2.38	2.38	0.85%	13,300
Jun 23, 2025	2.36	2.36	2.36	2.36	2.36	-	19,800
Jun 20, 2025	2.36	2.36	2.35	2.36	2.36	-	7,000
Jun 19, 2025	2.36	2.36	2.36	2.36	2.36	-	5,400
Jun 18, 2025	2.39	2.39	2.36	2.36	2.36	-1.26%	10,100
Jun 17, 2025	2.37	2.39	2.36	2.39	2.39	1.27%	27,000
Jun 16, 2025	2.40	2.40	2.35	2.36	2.36	-0.42%	86,300
Jun 13, 2025	2.41	2.41	2.37	2.37	2.37	-1.25%	15,500
Jun 12, 2025	2.41	2.41	2.39	2.40	2.40	-0.83%	16,400
Jun 11, 2025	2.44	2.48	2.42	2.42	2.37	-1.63%	14,800
Jun 10, 2025	2.45	2.46	2.45	2.46	2.41	0.41%	9,000
Jun 9, 2025	2.45	2.45	2.45	2.45	2.40	-0.41%	14,000
Jun 6, 2025	2.46	2.46	2.46	2.46	2.41	-	10,800
Jun 5, 2025	2.44	2.46	2.43	2.46	2.41	1.65%	2,300
Jun 4, 2025	2.41	2.42	2.41	2.42	2.37	0.41%	7,300
Jun 3, 2025	2.43	2.43	2.41	2.41	2.36	-1.63%	42,700
May 30, 2025	2.46	2.46	2.45	2.45	2.40	-	13,400
May 29, 2025	2.43	2.45	2.43	2.45	2.40	-	16,200
May 28, 2025	2.46	2.47	2.44	2.45	2.40	-	24,500
May 27, 2025	2.43	2.45	2.43	2.45	2.40	0.82%	31,800
May 26, 2025	2.43	2.44	2.43	2.43	2.38	-1.22%	24,200
May 23, 2025	2.44	2.46	2.43	2.46	2.41	1.23%	73,800
May 22, 2025	2.45	2.45	2.43	2.43	2.38	-	72,900