Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia · Delayed Price · Currency is MYR 3.590
0.00 (0.00%)
At close: Apr 9, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.67 | 3.67 | 3.54 | 3.59 | 3.59 | -2.18% | 413,800 |
| Apr 7, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -0.81% | 299,200 |
| Apr 6, 2026 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 2.78% | 657,500 |
| Apr 3, 2026 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | -1.10% | 160,500 |
| Apr 2, 2026 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | 1.39% | 493,100 |
| Apr 1, 2026 | 3.68 | 3.68 | 3.57 | 3.59 | 3.59 | -2.45% | 309,000 |
| Mar 31, 2026 | 3.69 | 3.70 | 3.63 | 3.68 | 3.68 | 1.10% | 229,400 |
| Mar 30, 2026 | 3.53 | 3.69 | 3.53 | 3.64 | 3.64 | 2.54% | 392,900 |
| Mar 27, 2026 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 154,600 |
| Mar 26, 2026 | 3.54 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 387,600 |
| Mar 25, 2026 | 3.48 | 3.55 | 3.47 | 3.52 | 3.52 | 0.86% | 152,900 |
| Mar 24, 2026 | 3.52 | 3.57 | 3.49 | 3.49 | 3.49 | -3.59% | 203,800 |
| Mar 19, 2026 | 3.58 | 3.65 | 3.57 | 3.62 | 3.62 | 0.56% | 220,400 |
| Mar 18, 2026 | 3.67 | 3.71 | 3.60 | 3.60 | 3.60 | -2.44% | 179,500 |
| Mar 17, 2026 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | 0.27% | 175,500 |
| Mar 16, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 5.44% | 248,800 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.49 | 3.49 | 3.49 | -4.90% | 172,900 |
| Mar 12, 2026 | 3.60 | 3.74 | 3.55 | 3.67 | 3.67 | 1.38% | 168,700 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.57 | -0.28% | 157,000 |
| Mar 10, 2026 | 3.62 | 3.66 | 3.59 | 3.63 | 3.58 | 0.83% | 134,100 |
| Mar 9, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.55 | 3.45% | 182,300 |
| Mar 6, 2026 | 3.47 | 3.48 | 3.41 | 3.48 | 3.43 | - | 40,800 |
| Mar 5, 2026 | 3.47 | 3.51 | 3.47 | 3.48 | 3.43 | - | 65,800 |
| Mar 4, 2026 | 3.63 | 3.63 | 3.47 | 3.48 | 3.43 | -1.42% | 129,500 |
| Mar 3, 2026 | 3.51 | 3.58 | 3.51 | 3.53 | 3.48 | 0.28% | 58,700 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.51 | 3.52 | 3.47 | -1.12% | 70,000 |
| Feb 27, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.51 | -0.56% | 112,900 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.53 | -0.56% | 36,600 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.55 | -0.83% | 49,100 |
| Feb 24, 2026 | 3.56 | 3.63 | 3.54 | 3.63 | 3.58 | 1.11% | 45,500 |
| Feb 23, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.54 | 1.41% | 44,600 |
| Feb 20, 2026 | 3.58 | 3.60 | 3.53 | 3.54 | 3.49 | 1.43% | 83,700 |
| Feb 19, 2026 | 3.47 | 3.53 | 3.46 | 3.49 | 3.44 | 0.87% | 45,900 |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | - | 69,000 |
| Feb 13, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.41 | -0.86% | 7,300 |
| Feb 12, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.44 | 0.58% | 38,400 |
| Feb 11, 2026 | 3.43 | 3.47 | 3.42 | 3.47 | 3.42 | - | 35,300 |
| Feb 10, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.42 | 0.58% | 63,300 |
| Feb 9, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.40 | 1.47% | 28,800 |
| Feb 6, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.35 | -0.58% | 53,700 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.25 | 3.42 | 3.37 | -1.72% | 206,700 |
| Feb 4, 2026 | 3.55 | 3.62 | 3.48 | 3.48 | 3.43 | -1.97% | 154,300 |
| Feb 3, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.50 | 2.60% | 238,100 |
| Jan 30, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.41 | 1.76% | 240,300 |
| Jan 29, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.35 | 1.49% | 122,900 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.30 | -1.47% | 83,800 |
| Jan 27, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.35 | 2.10% | 155,300 |
| Jan 26, 2026 | 3.31 | 3.35 | 3.30 | 3.33 | 3.28 | 0.60% | 122,200 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.26 | 0.30% | 34,700 |
| Jan 22, 2026 | 3.25 | 3.31 | 3.22 | 3.30 | 3.25 | 1.85% | 103,700 |