Skip to main content
Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.960
-0.050 (-1.66%)
At close: Dec 5, 2025

Sarawak Plantation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.023.022.922.962.96-6.33%113,900
Dec 4, 20253.163.173.143.163.010.64%143,000
Dec 3, 20253.133.153.133.142.990.32%321,600
Dec 2, 20253.103.133.093.132.980.97%571,500
Dec 1, 20253.093.113.093.102.950.65%286,100
Nov 28, 20253.123.123.083.082.93-1.28%142,200
Nov 27, 20253.123.133.103.122.97-150,400
Nov 26, 20253.113.123.093.122.970.32%240,500
Nov 25, 20253.123.123.093.112.96-264,500
Nov 24, 20253.093.153.083.112.961.97%297,600
Nov 21, 20253.123.123.053.052.91-1.29%31,800
Nov 20, 20253.083.113.053.092.941.64%106,800
Nov 19, 20253.023.053.023.042.900.66%36,600
Nov 18, 20253.033.033.013.022.880.33%23,400
Nov 17, 20252.993.022.993.012.871.01%123,700
Nov 14, 20252.983.002.982.982.84-0.67%154,300
Nov 13, 20253.003.003.003.002.861.01%41,700
Nov 12, 20252.982.982.972.972.83-0.34%16,100
Nov 11, 20253.033.032.952.982.84-0.67%18,400
Nov 10, 20253.003.043.003.002.86-72,600
Nov 7, 20253.003.002.983.002.860.67%75,000
Nov 6, 20252.952.992.952.982.841.02%217,100
Nov 5, 20252.912.962.902.952.811.03%258,200
Nov 4, 20252.902.952.902.922.781.04%268,600
Nov 3, 20252.862.902.862.892.751.40%86,900
Oct 31, 20252.852.852.832.852.71-38,900
Oct 30, 20252.852.862.852.852.71-9,100
Oct 29, 20252.852.862.852.852.71-40,100
Oct 28, 20252.852.852.852.852.71-17,000
Oct 27, 20252.852.862.842.852.71-53,300
Oct 24, 20252.852.852.852.852.710.35%13,900
Oct 23, 20252.802.842.802.842.710.71%4,900
Oct 22, 20252.852.852.822.822.69-1.05%25,300
Oct 21, 20252.852.852.832.852.710.71%24,000
Oct 17, 20252.822.902.822.832.700.35%29,700
Oct 16, 20252.872.872.772.822.69-0.70%447,800
Oct 15, 20252.952.952.842.842.71-0.35%155,200
Oct 14, 20252.942.942.842.852.71-2.40%236,400
Oct 13, 20252.912.942.912.922.780.34%41,200
Oct 10, 20252.922.952.912.912.770.34%132,300
Oct 9, 20252.882.912.882.902.760.69%32,900
Oct 8, 20252.922.922.882.882.74-0.35%56,000
Oct 7, 20252.872.902.852.892.751.40%145,800
Oct 6, 20252.822.862.822.852.711.79%77,800
Oct 3, 20252.762.802.762.802.671.45%19,300
Oct 2, 20252.772.772.742.762.630.73%57,400
Oct 1, 20252.722.742.722.742.610.74%6,600
Sep 30, 20252.712.732.712.722.59-0.37%98,300
Sep 29, 20252.752.752.722.732.60-37,200
Sep 26, 20252.732.732.712.732.601.11%5,400
Sep 25, 20252.712.712.692.702.570.75%47,300
Sep 24, 20252.702.702.672.682.55-0.74%89,600
Sep 23, 20252.732.742.702.702.57-1.10%68,400
Sep 22, 20252.752.752.732.732.60-0.36%12,800
Sep 19, 20252.732.752.732.742.610.37%7,000
Sep 18, 20252.742.752.732.732.60-0.36%14,800
Sep 17, 20252.752.752.732.742.61-0.36%8,700
Sep 12, 20252.742.752.742.752.62-17,600
Sep 11, 20252.742.752.742.752.620.36%14,700
Sep 10, 20252.712.752.712.742.610.74%31,500
Sep 9, 20252.752.752.722.722.59-4,600
Sep 8, 20252.742.752.722.722.590.74%24,600
Sep 4, 20252.702.702.702.702.57-18,200
Sep 3, 20252.692.702.692.702.570.75%44,600
Sep 2, 20252.672.692.672.682.550.37%17,100
Aug 29, 20252.652.682.652.672.54-0.37%52,500
Aug 28, 20252.702.702.682.682.55-0.74%32,600
Aug 27, 20252.652.702.652.702.572.27%168,000
Aug 26, 20252.642.642.642.642.51-1.49%3,100
Aug 25, 20252.652.682.642.682.551.13%10,100
Aug 22, 20252.662.692.642.652.52-0.75%150,900
Aug 21, 20252.652.672.622.672.541.14%51,900
Aug 20, 20252.672.672.642.642.51-1.12%31,300
Aug 19, 20252.652.702.652.672.540.75%23,100
Aug 18, 20252.662.662.642.652.52-0.38%52,600
Aug 15, 20252.682.682.662.662.53-0.37%51,100
Aug 14, 20252.692.702.652.672.54-0.74%46,900
Aug 13, 20252.622.692.622.692.563.07%59,400
Aug 12, 20252.592.622.592.612.490.77%42,000
Aug 11, 20252.572.592.572.592.470.78%44,500
Aug 8, 20252.562.572.562.572.450.39%17,000
Aug 7, 20252.562.562.552.562.44-18,000
Aug 6, 20252.552.572.552.562.440.39%23,300
Aug 5, 20252.582.582.542.552.43-1.16%25,000
Aug 4, 20252.572.582.572.582.460.39%87,100
Aug 1, 20252.552.572.552.572.450.78%101,100
Jul 31, 20252.552.552.542.552.43-173,200
Jul 30, 20252.552.562.552.552.43-354,800
Jul 29, 20252.532.552.532.552.431.19%19,200
Jul 28, 20252.532.532.522.522.400.40%2,900
Jul 25, 20252.562.562.512.512.39-1.95%80,300
Jul 24, 20252.542.562.522.562.440.79%83,600
Jul 23, 20252.532.552.532.542.420.40%22,700
Jul 22, 20252.542.542.532.532.410.40%5,700
Jul 21, 20252.502.522.502.522.400.80%14,600
Jul 18, 20252.502.502.502.502.38-20,600
Jul 17, 20252.502.502.502.502.38-17,800
Jul 16, 20252.502.502.492.502.380.40%40,900
Jul 15, 20252.502.502.492.492.37-0.40%45,800
Jul 14, 20252.512.512.492.502.38-0.40%65,500