Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia · Delayed Price · Currency is MYR 4.290
-0.030 (-0.69%)
At close: Jul 21, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | 0.47% | 117,700 |
| Jul 17, 2026 | 4.34 | 4.34 | 4.13 | 4.30 | 4.30 | -0.92% | 269,600 |
| Jul 16, 2026 | 4.31 | 4.37 | 4.29 | 4.34 | 4.34 | 0.70% | 244,000 |
| Jul 15, 2026 | 4.28 | 4.39 | 4.28 | 4.31 | 4.31 | 0.47% | 175,700 |
| Jul 14, 2026 | 4.07 | 4.32 | 4.07 | 4.29 | 4.29 | 5.15% | 452,100 |
| Jul 13, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.26% | 354,000 |
| Jul 10, 2026 | 4.01 | 4.03 | 3.99 | 3.99 | 3.99 | -0.50% | 276,300 |
| Jul 9, 2026 | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | 0.25% | 161,700 |
| Jul 8, 2026 | 3.96 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 168,000 |
| Jul 7, 2026 | 3.88 | 4.00 | 3.87 | 3.96 | 3.96 | 2.33% | 234,000 |
| Jul 6, 2026 | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | - | 173,700 |
| Jul 3, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 1.04% | 158,900 |
| Jul 2, 2026 | 3.80 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 92,500 |
| Jul 1, 2026 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | 0.26% | 54,600 |
| Jun 30, 2026 | 3.78 | 3.83 | 3.78 | 3.81 | 3.81 | 0.26% | 61,200 |
| Jun 29, 2026 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.26% | 73,300 |
| Jun 26, 2026 | 3.80 | 3.82 | 3.78 | 3.79 | 3.79 | -0.26% | 86,800 |
| Jun 25, 2026 | 3.80 | 3.87 | 3.78 | 3.80 | 3.80 | -1.04% | 147,700 |
| Jun 24, 2026 | 3.77 | 3.86 | 3.76 | 3.84 | 3.84 | 1.59% | 152,100 |
| Jun 23, 2026 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | - | 121,800 |
| Jun 22, 2026 | 3.77 | 3.86 | 3.76 | 3.78 | 3.78 | 0.27% | 103,500 |
| Jun 19, 2026 | 3.80 | 3.80 | 3.72 | 3.77 | 3.77 | -0.79% | 40,000 |
| Jun 18, 2026 | 3.77 | 3.82 | 3.77 | 3.80 | 3.80 | 0.80% | 73,600 |
| Jun 16, 2026 | 3.82 | 3.82 | 3.73 | 3.77 | 3.77 | - | 336,300 |
| Jun 15, 2026 | 3.87 | 3.87 | 3.75 | 3.77 | 3.77 | -2.58% | 79,500 |
| Jun 12, 2026 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | 1.31% | 121,200 |
| Jun 11, 2026 | 3.80 | 3.88 | 3.80 | 3.87 | 3.82 | 0.52% | 49,200 |
| Jun 10, 2026 | 3.79 | 3.87 | 3.79 | 3.85 | 3.80 | 0.79% | 142,400 |
| Jun 9, 2026 | 3.82 | 3.85 | 3.79 | 3.82 | 3.77 | -0.26% | 48,700 |
| Jun 8, 2026 | 3.82 | 3.83 | 3.78 | 3.83 | 3.78 | 0.79% | 147,600 |
| Jun 5, 2026 | 3.86 | 3.86 | 3.76 | 3.80 | 3.75 | -1.55% | 135,100 |
| Jun 4, 2026 | 3.68 | 3.88 | 3.68 | 3.86 | 3.81 | 4.89% | 424,400 |
| Jun 3, 2026 | 3.62 | 3.69 | 3.62 | 3.68 | 3.63 | 1.66% | 285,600 |
| May 29, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.57 | -0.82% | 59,000 |
| May 28, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.60 | 0.55% | 91,200 |
| May 26, 2026 | 3.68 | 3.68 | 3.60 | 3.63 | 3.58 | -1.63% | 218,200 |
| May 25, 2026 | 3.71 | 3.72 | 3.68 | 3.69 | 3.64 | -0.54% | 214,500 |
| May 22, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.66 | -0.27% | 132,000 |
| May 21, 2026 | 3.69 | 3.76 | 3.69 | 3.72 | 3.67 | 0.81% | 227,400 |
| May 20, 2026 | 3.71 | 3.75 | 3.68 | 3.69 | 3.64 | -0.81% | 368,400 |
| May 19, 2026 | 3.72 | 3.73 | 3.70 | 3.72 | 3.67 | - | 66,200 |
| May 18, 2026 | 3.76 | 3.76 | 3.69 | 3.72 | 3.67 | -0.53% | 115,100 |
| May 15, 2026 | 3.73 | 3.74 | 3.70 | 3.74 | 3.69 | 0.27% | 182,400 |
| May 14, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.68 | - | 117,300 |
| May 13, 2026 | 3.74 | 3.74 | 3.72 | 3.73 | 3.68 | -0.27% | 141,700 |
| May 12, 2026 | 3.77 | 3.77 | 3.72 | 3.74 | 3.69 | -0.80% | 152,700 |
| May 11, 2026 | 3.73 | 3.78 | 3.73 | 3.77 | 3.72 | 0.27% | 40,300 |
| May 8, 2026 | 3.77 | 3.79 | 3.73 | 3.76 | 3.71 | -0.27% | 114,600 |
| May 7, 2026 | 3.80 | 3.81 | 3.70 | 3.77 | 3.72 | -1.05% | 105,600 |
| May 6, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.76 | 1.60% | 164,800 |