Skip to main content
logo
Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.850
0.00 (0.00%)
At close: Oct 27, 2025

Sarawak Plantation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.852.862.842.852.85-53,300
Oct 24, 20252.852.852.852.852.850.35%13,900
Oct 23, 20252.802.842.802.842.840.71%4,900
Oct 22, 20252.852.852.822.822.82-1.05%25,300
Oct 21, 20252.852.852.832.852.850.71%24,000
Oct 17, 20252.822.902.822.832.830.35%29,700
Oct 16, 20252.872.872.772.822.82-0.70%447,800
Oct 15, 20252.952.952.842.842.84-0.35%155,200
Oct 14, 20252.942.942.842.852.85-2.40%236,400
Oct 13, 20252.912.942.912.922.920.34%41,200
Oct 10, 20252.922.952.912.912.910.34%132,300
Oct 9, 20252.882.912.882.902.900.69%32,900
Oct 8, 20252.922.922.882.882.88-0.35%56,000
Oct 7, 20252.872.902.852.892.891.40%145,800
Oct 6, 20252.822.862.822.852.851.79%77,800
Oct 3, 20252.762.802.762.802.801.45%19,300
Oct 2, 20252.772.772.742.762.760.73%57,400
Oct 1, 20252.722.742.722.742.740.74%6,600
Sep 30, 20252.712.732.712.722.72-0.37%98,300
Sep 29, 20252.752.752.722.732.73-37,200
Sep 26, 20252.732.732.712.732.731.11%5,400
Sep 25, 20252.712.712.692.702.700.75%47,300
Sep 24, 20252.702.702.672.682.68-0.74%89,600
Sep 23, 20252.732.742.702.702.70-1.10%68,400
Sep 22, 20252.752.752.732.732.73-0.36%12,800
Sep 19, 20252.732.752.732.742.740.37%7,000
Sep 18, 20252.742.752.732.732.73-0.36%14,800
Sep 17, 20252.752.752.732.742.74-0.36%8,700
Sep 12, 20252.742.752.742.752.75-17,600
Sep 11, 20252.742.752.742.752.750.36%14,700
Sep 10, 20252.712.752.712.742.740.74%31,500
Sep 9, 20252.752.752.722.722.72-4,600
Sep 8, 20252.742.752.722.722.720.74%24,600
Sep 4, 20252.702.702.702.702.70-18,200
Sep 3, 20252.692.702.692.702.700.75%44,600
Sep 2, 20252.672.692.672.682.680.37%17,100
Aug 29, 20252.652.682.652.672.67-0.37%52,500
Aug 28, 20252.702.702.682.682.68-0.74%32,600
Aug 27, 20252.652.702.652.702.702.27%168,000
Aug 26, 20252.642.642.642.642.64-1.49%3,100
Aug 25, 20252.652.682.642.682.681.13%10,100
Aug 22, 20252.662.692.642.652.65-0.75%150,900
Aug 21, 20252.652.672.622.672.671.14%51,900
Aug 20, 20252.672.672.642.642.64-1.12%31,300
Aug 19, 20252.652.702.652.672.670.75%23,100
Aug 18, 20252.662.662.642.652.65-0.38%52,600
Aug 15, 20252.682.682.662.662.66-0.37%51,100
Aug 14, 20252.692.702.652.672.67-0.74%46,900
Aug 13, 20252.622.692.622.692.693.07%59,400
Aug 12, 20252.592.622.592.612.610.77%42,000