Sarawak Plantation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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