Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia
· Delayed Price · Currency is MYR 3.480
0.00 (0.00%)
At close: Mar 6, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.47 | 3.48 | 3.41 | 3.48 | 3.48 | - | 40,800 |
| Mar 5, 2026 | 3.47 | 3.51 | 3.47 | 3.48 | 3.48 | - | 65,800 |
| Mar 4, 2026 | 3.63 | 3.63 | 3.47 | 3.48 | 3.48 | -1.42% | 129,500 |
| Mar 3, 2026 | 3.51 | 3.58 | 3.51 | 3.53 | 3.53 | 0.28% | 58,700 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -1.12% | 70,000 |
| Feb 27, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | -0.56% | 112,900 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -0.56% | 36,600 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.60 | -0.83% | 49,100 |
| Feb 24, 2026 | 3.56 | 3.63 | 3.54 | 3.63 | 3.63 | 1.11% | 45,500 |
| Feb 23, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 1.41% | 44,600 |
| Feb 20, 2026 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | 1.43% | 83,700 |
| Feb 19, 2026 | 3.47 | 3.53 | 3.46 | 3.49 | 3.49 | 0.87% | 45,900 |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 69,000 |
| Feb 13, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | -0.86% | 7,300 |
| Feb 12, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | 0.58% | 38,400 |
| Feb 11, 2026 | 3.43 | 3.47 | 3.42 | 3.47 | 3.47 | - | 35,300 |
| Feb 10, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.47 | 0.58% | 63,300 |
| Feb 9, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | 1.47% | 28,800 |
| Feb 6, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -0.58% | 53,700 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.25 | 3.42 | 3.42 | -1.72% | 206,700 |
| Feb 4, 2026 | 3.55 | 3.62 | 3.48 | 3.48 | 3.48 | -1.97% | 154,300 |
| Feb 3, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 2.60% | 238,100 |
| Jan 30, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 240,300 |
| Jan 29, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.40 | 1.49% | 122,900 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.35 | -1.47% | 83,800 |
| Jan 27, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 2.10% | 155,300 |
| Jan 26, 2026 | 3.31 | 3.35 | 3.30 | 3.33 | 3.33 | 0.60% | 122,200 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | 0.30% | 34,700 |
| Jan 22, 2026 | 3.25 | 3.31 | 3.22 | 3.30 | 3.30 | 1.85% | 103,700 |
| Jan 21, 2026 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 53,500 |
| Jan 20, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.92% | 98,400 |
| Jan 19, 2026 | 3.24 | 3.27 | 3.24 | 3.25 | 3.25 | 0.93% | 133,000 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.92% | 166,300 |
| Jan 15, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | -0.31% | 95,700 |
| Jan 14, 2026 | 3.20 | 3.29 | 3.20 | 3.26 | 3.26 | 1.87% | 103,200 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 106,100 |
| Jan 12, 2026 | 3.16 | 3.26 | 3.16 | 3.25 | 3.25 | 3.50% | 344,800 |
| Jan 9, 2026 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | - | 222,600 |
| Jan 8, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 149,600 |
| Jan 7, 2026 | 3.09 | 3.14 | 3.08 | 3.14 | 3.14 | 1.62% | 182,900 |
| Jan 6, 2026 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | 0.32% | 73,600 |
| Jan 5, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | 0.33% | 103,400 |
| Jan 2, 2026 | 2.98 | 3.08 | 2.98 | 3.07 | 3.07 | 3.02% | 93,700 |
| Dec 31, 2025 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | 0.34% | 50,200 |
| Dec 30, 2025 | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | - | 49,300 |
| Dec 29, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 0.68% | 38,900 |
| Dec 26, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 3.51% | 163,000 |
| Dec 24, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | 0.71% | 211,700 |
| Dec 23, 2025 | 2.78 | 2.83 | 2.75 | 2.83 | 2.83 | 1.80% | 32,300 |
| Dec 22, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -1.42% | 56,500 |
| Dec 19, 2025 | 2.81 | 2.84 | 2.81 | 2.82 | 2.82 | 0.71% | 82,800 |
| Dec 18, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.08% | 50,200 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.67 | 2.77 | 2.77 | -3.48% | 77,400 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -0.69% | 98,800 |
| Dec 15, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -1.03% | 71,100 |
| Dec 12, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.68% | 81,100 |
| Dec 11, 2025 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 50,200 |
| Dec 10, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | - | 61,300 |
| Dec 9, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | -0.34% | 24,200 |
| Dec 8, 2025 | 2.96 | 2.97 | 2.94 | 2.97 | 2.97 | 0.34% | 56,600 |
| Dec 5, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.96 | -6.33% | 113,900 |
| Dec 4, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.01 | 0.64% | 143,000 |
| Dec 3, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 2.99 | 0.32% | 321,600 |
| Dec 2, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 2.98 | 0.97% | 571,500 |
| Dec 1, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 2.95 | 0.65% | 286,100 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 2.93 | -1.28% | 142,200 |
| Nov 27, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 2.97 | - | 150,400 |
| Nov 26, 2025 | 3.11 | 3.12 | 3.09 | 3.12 | 2.97 | 0.32% | 240,500 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.09 | 3.11 | 2.96 | - | 264,500 |
| Nov 24, 2025 | 3.09 | 3.15 | 3.08 | 3.11 | 2.96 | 1.97% | 297,600 |
| Nov 21, 2025 | 3.12 | 3.12 | 3.05 | 3.05 | 2.91 | -1.29% | 31,800 |
| Nov 20, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 2.94 | 1.64% | 106,800 |
| Nov 19, 2025 | 3.02 | 3.05 | 3.02 | 3.04 | 2.90 | 0.66% | 36,600 |
| Nov 18, 2025 | 3.03 | 3.03 | 3.01 | 3.02 | 2.88 | 0.33% | 23,400 |
| Nov 17, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 2.87 | 1.01% | 123,700 |
| Nov 14, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.84 | -0.67% | 154,300 |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.86 | 1.01% | 41,700 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.83 | -0.34% | 16,100 |
| Nov 11, 2025 | 3.03 | 3.03 | 2.95 | 2.98 | 2.84 | -0.67% | 18,400 |
| Nov 10, 2025 | 3.00 | 3.04 | 3.00 | 3.00 | 2.86 | - | 72,600 |
| Nov 7, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 2.86 | 0.67% | 75,000 |
| Nov 6, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.84 | 1.02% | 217,100 |
| Nov 5, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.81 | 1.03% | 258,200 |
| Nov 4, 2025 | 2.90 | 2.95 | 2.90 | 2.92 | 2.78 | 1.04% | 268,600 |
| Nov 3, 2025 | 2.86 | 2.90 | 2.86 | 2.89 | 2.75 | 1.40% | 86,900 |
| Oct 31, 2025 | 2.85 | 2.85 | 2.83 | 2.85 | 2.71 | - | 38,900 |
| Oct 30, 2025 | 2.85 | 2.86 | 2.85 | 2.85 | 2.71 | - | 9,100 |
| Oct 29, 2025 | 2.85 | 2.86 | 2.85 | 2.85 | 2.71 | - | 40,100 |
| Oct 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.71 | - | 17,000 |
| Oct 27, 2025 | 2.85 | 2.86 | 2.84 | 2.85 | 2.71 | - | 53,300 |
| Oct 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.71 | 0.35% | 13,900 |
| Oct 23, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.71 | 0.71% | 4,900 |
| Oct 22, 2025 | 2.85 | 2.85 | 2.82 | 2.82 | 2.69 | -1.05% | 25,300 |
| Oct 21, 2025 | 2.85 | 2.85 | 2.83 | 2.85 | 2.71 | 0.71% | 24,000 |
| Oct 17, 2025 | 2.82 | 2.90 | 2.82 | 2.83 | 2.70 | 0.35% | 29,700 |
| Oct 16, 2025 | 2.87 | 2.87 | 2.77 | 2.82 | 2.69 | -0.70% | 447,800 |
| Oct 15, 2025 | 2.95 | 2.95 | 2.84 | 2.84 | 2.71 | -0.35% | 155,200 |
| Oct 14, 2025 | 2.94 | 2.94 | 2.84 | 2.85 | 2.71 | -2.40% | 236,400 |
| Oct 13, 2025 | 2.91 | 2.94 | 2.91 | 2.92 | 2.78 | 0.34% | 41,200 |
| Oct 10, 2025 | 2.92 | 2.95 | 2.91 | 2.91 | 2.77 | 0.34% | 132,300 |