Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia · Delayed Price · Currency is MYR 4.560
-0.180 (-3.80%)
At close: Sep 21, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.60 | 4.67 | 4.21 | 4.56 | 4.56 | -3.80% | 326,500 |
| Sep 18, 2026 | 4.77 | 4.80 | 4.74 | 4.74 | 4.74 | -0.63% | 75,900 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | -0.63% | 42,400 |
| Sep 15, 2026 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | 0.42% | 227,800 |
| Sep 14, 2026 | 4.70 | 4.80 | 4.66 | 4.78 | 4.78 | 1.06% | 111,700 |
| Sep 11, 2026 | 4.70 | 4.76 | 4.67 | 4.73 | 4.73 | 0.42% | 58,800 |
| Sep 10, 2026 | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | -0.63% | 134,100 |
| Sep 9, 2026 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.86% | 94,500 |
| Sep 8, 2026 | 4.79 | 4.86 | 4.78 | 4.83 | 4.83 | 1.36% | 566,100 |
| Sep 7, 2026 | 4.79 | 4.85 | 4.72 | 4.84 | 4.77 | 1.47% | 291,500 |
| Sep 4, 2026 | 4.76 | 4.78 | 4.72 | 4.77 | 4.70 | 0.21% | 185,600 |
| Sep 3, 2026 | 4.81 | 4.81 | 4.72 | 4.76 | 4.69 | -0.83% | 208,000 |
| Sep 2, 2026 | 4.65 | 4.81 | 4.65 | 4.80 | 4.73 | 3.00% | 572,400 |
| Sep 1, 2026 | 4.66 | 4.69 | 4.60 | 4.66 | 4.59 | -0.21% | 140,500 |
| Aug 28, 2026 | 4.72 | 4.73 | 4.67 | 4.67 | 4.60 | -0.64% | 106,900 |
| Aug 27, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.63 | -0.84% | 99,900 |
| Aug 26, 2026 | 4.82 | 4.82 | 4.63 | 4.74 | 4.67 | -1.66% | 296,000 |
| Aug 24, 2026 | 4.68 | 4.90 | 4.68 | 4.82 | 4.75 | 6.17% | 861,200 |
| Aug 21, 2026 | 4.54 | 4.55 | 4.48 | 4.54 | 4.47 | 0.22% | 60,300 |
| Aug 20, 2026 | 4.55 | 4.55 | 4.43 | 4.53 | 4.46 | 0.89% | 122,900 |
| Aug 19, 2026 | 4.52 | 4.56 | 4.41 | 4.49 | 4.42 | -0.88% | 225,400 |
| Aug 18, 2026 | 4.44 | 4.55 | 4.44 | 4.53 | 4.46 | 2.72% | 281,500 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.39 | 4.41 | 4.34 | -0.23% | 106,900 |
| Aug 14, 2026 | 4.42 | 4.47 | 4.35 | 4.42 | 4.35 | - | 117,700 |
| Aug 13, 2026 | 4.46 | 4.47 | 4.42 | 4.42 | 4.35 | -0.90% | 42,300 |
| Aug 12, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.39 | 1.36% | 200,100 |
| Aug 11, 2026 | 4.33 | 4.45 | 4.33 | 4.40 | 4.33 | 1.62% | 232,200 |
| Aug 10, 2026 | 4.34 | 4.35 | 4.26 | 4.33 | 4.26 | -0.23% | 53,100 |
| Aug 7, 2026 | 4.38 | 4.39 | 4.34 | 4.34 | 4.27 | -0.91% | 84,900 |
| Aug 6, 2026 | 4.33 | 4.41 | 4.33 | 4.38 | 4.31 | 1.15% | 137,300 |
| Aug 5, 2026 | 4.33 | 4.34 | 4.32 | 4.33 | 4.26 | 0.70% | 78,300 |
| Aug 4, 2026 | 4.25 | 4.31 | 4.24 | 4.30 | 4.23 | 1.42% | 191,900 |
| Aug 3, 2026 | 4.25 | 4.26 | 4.21 | 4.24 | 4.17 | -0.24% | 153,700 |
| Jul 31, 2026 | 4.24 | 4.28 | 4.23 | 4.25 | 4.18 | -0.23% | 130,300 |
| Jul 30, 2026 | 4.25 | 4.28 | 4.23 | 4.26 | 4.19 | 0.24% | 111,300 |
| Jul 29, 2026 | 4.27 | 4.27 | 4.23 | 4.25 | 4.18 | -0.47% | 113,500 |
| Jul 28, 2026 | 4.33 | 4.35 | 4.25 | 4.27 | 4.20 | -1.39% | 121,400 |
| Jul 27, 2026 | 4.50 | 4.50 | 4.33 | 4.33 | 4.26 | -1.14% | 126,200 |
| Jul 24, 2026 | 4.49 | 4.50 | 4.35 | 4.38 | 4.31 | -2.45% | 154,500 |
| Jul 23, 2026 | 4.32 | 4.54 | 4.32 | 4.49 | 4.42 | 3.94% | 472,700 |
| Jul 22, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.25 | 0.70% | 82,000 |
| Jul 21, 2026 | 4.30 | 4.33 | 4.25 | 4.29 | 4.22 | -0.69% | 106,400 |
| Jul 20, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.25 | 0.47% | 117,700 |
| Jul 17, 2026 | 4.34 | 4.34 | 4.13 | 4.30 | 4.23 | -0.92% | 269,600 |
| Jul 16, 2026 | 4.31 | 4.37 | 4.29 | 4.34 | 4.27 | 0.70% | 244,000 |
| Jul 15, 2026 | 4.28 | 4.39 | 4.28 | 4.31 | 4.24 | 0.47% | 175,700 |
| Jul 14, 2026 | 4.07 | 4.32 | 4.07 | 4.29 | 4.22 | 5.15% | 452,100 |
| Jul 13, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.02 | 2.26% | 354,000 |
| Jul 10, 2026 | 4.01 | 4.03 | 3.99 | 3.99 | 3.93 | -0.50% | 276,300 |
| Jul 9, 2026 | 3.99 | 4.05 | 3.99 | 4.01 | 3.95 | 0.25% | 161,700 |