Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia · Delayed Price · Currency is MYR 3.670
-0.020 (-0.54%)
At close: Apr 29, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 3.70 | 3.63 | 3.69 | 3.69 | -1.34% | 66,700 |
| Apr 27, 2026 | 3.71 | 3.78 | 3.66 | 3.74 | 3.74 | -0.80% | 143,300 |
| Apr 24, 2026 | 3.71 | 3.87 | 3.71 | 3.77 | 3.77 | 1.07% | 318,000 |
| Apr 23, 2026 | 3.71 | 3.77 | 3.69 | 3.73 | 3.73 | - | 111,800 |
| Apr 22, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.81% | 77,200 |
| Apr 21, 2026 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | 1.37% | 222,200 |
| Apr 20, 2026 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 3.40% | 204,200 |
| Apr 17, 2026 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 53,400 |
| Apr 16, 2026 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | 0.86% | 206,400 |
| Apr 15, 2026 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | -1.97% | 390,600 |
| Apr 14, 2026 | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | -0.84% | 157,400 |
| Apr 13, 2026 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.55% | 122,100 |
| Apr 10, 2026 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | 0.56% | 162,800 |
| Apr 9, 2026 | 3.60 | 3.63 | 3.55 | 3.59 | 3.59 | - | 117,300 |
| 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 |