Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia · Delayed Price · Currency is MYR 4.570
+0.120 (2.70%)
At close: Oct 9, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.45 | 4.60 | 4.45 | 4.57 | 4.57 | 2.70% | 118,700 |
| Oct 8, 2026 | 4.34 | 4.46 | 4.32 | 4.45 | 4.45 | 1.83% | 157,800 |
| Oct 7, 2026 | 4.47 | 4.47 | 4.31 | 4.37 | 4.37 | -2.24% | 128,100 |
| Oct 6, 2026 | 4.29 | 4.47 | 4.29 | 4.47 | 4.47 | 4.44% | 271,600 |
| Oct 5, 2026 | 4.18 | 4.32 | 4.15 | 4.28 | 4.28 | 2.39% | 213,400 |
| Oct 2, 2026 | 4.10 | 4.25 | 4.10 | 4.18 | 4.18 | 1.95% | 164,200 |
| Oct 1, 2026 | 4.19 | 4.19 | 4.01 | 4.10 | 4.10 | -2.15% | 542,200 |
| Sep 30, 2026 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | -1.18% | 109,100 |
| Sep 29, 2026 | 4.25 | 4.28 | 4.21 | 4.24 | 4.24 | -0.24% | 158,400 |
| Sep 28, 2026 | 4.16 | 4.28 | 4.15 | 4.25 | 4.25 | 1.67% | 220,500 |
| Sep 25, 2026 | 4.40 | 4.42 | 4.16 | 4.18 | 4.18 | -5.22% | 704,400 |
| Sep 24, 2026 | 4.41 | 4.51 | 4.37 | 4.41 | 4.41 | -0.90% | 202,100 |
| Sep 23, 2026 | 4.50 | 4.55 | 4.40 | 4.45 | 4.45 | -2.63% | 308,200 |
| Sep 22, 2026 | 4.44 | 4.60 | 4.42 | 4.57 | 4.57 | 0.22% | 298,400 |
| 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 |