Sarawak Plantation Berhad (KLSE:SWKPLNT)
Malaysia
· Delayed Price · Currency is MYR 3.690
-0.050 (-1.34%)
At close: Apr 28, 2026
Sarawak Plantation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 3.70 | 3.63 | 3.69 | 3.69 | -1.34% | 66,700 |
| Apr 27, 2026 | 3.71 | 3.78 | 3.66 | 3.74 | 3.74 | -0.80% | 143,300 |
| Apr 24, 2026 | 3.71 | 3.87 | 3.71 | 3.77 | 3.77 | 1.07% | 318,000 |
| Apr 23, 2026 | 3.71 | 3.77 | 3.69 | 3.73 | 3.73 | - | 111,800 |
| Apr 22, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.81% | 77,200 |
| Apr 21, 2026 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | 1.37% | 222,200 |
| Apr 20, 2026 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 3.40% | 204,200 |
| Apr 17, 2026 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 53,400 |
| Apr 16, 2026 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | 0.86% | 206,400 |
| Apr 15, 2026 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | -1.97% | 390,600 |
| Apr 14, 2026 | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | -0.84% | 157,400 |
| Apr 13, 2026 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.55% | 122,100 |
| Apr 10, 2026 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | 0.56% | 162,800 |
| Apr 9, 2026 | 3.60 | 3.63 | 3.55 | 3.59 | 3.59 | - | 117,300 |
| Apr 8, 2026 | 3.67 | 3.67 | 3.54 | 3.59 | 3.59 | -2.18% | 413,800 |
| Apr 7, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -0.81% | 299,200 |
| Apr 6, 2026 | 3.60 | 3.77 | 3.60 | 3.70 | 3.70 | 2.78% | 657,500 |
| Apr 3, 2026 | 3.63 | 3.63 | 3.59 | 3.60 | 3.60 | -1.10% | 160,500 |
| Apr 2, 2026 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | 1.39% | 493,100 |
| Apr 1, 2026 | 3.68 | 3.68 | 3.57 | 3.59 | 3.59 | -2.45% | 309,000 |
| Mar 31, 2026 | 3.69 | 3.70 | 3.63 | 3.68 | 3.68 | 1.10% | 229,400 |
| Mar 30, 2026 | 3.53 | 3.69 | 3.53 | 3.64 | 3.64 | 2.54% | 392,900 |
| Mar 27, 2026 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 154,600 |
| Mar 26, 2026 | 3.54 | 3.62 | 3.50 | 3.54 | 3.54 | 0.57% | 387,600 |
| Mar 25, 2026 | 3.48 | 3.55 | 3.47 | 3.52 | 3.52 | 0.86% | 152,900 |
| Mar 24, 2026 | 3.52 | 3.57 | 3.49 | 3.49 | 3.49 | -3.59% | 203,800 |
| Mar 19, 2026 | 3.58 | 3.65 | 3.57 | 3.62 | 3.62 | 0.56% | 220,400 |
| Mar 18, 2026 | 3.67 | 3.71 | 3.60 | 3.60 | 3.60 | -2.44% | 179,500 |
| Mar 17, 2026 | 3.70 | 3.73 | 3.68 | 3.69 | 3.69 | 0.27% | 175,500 |
| Mar 16, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 5.44% | 248,800 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.49 | 3.49 | 3.49 | -4.90% | 172,900 |
| Mar 12, 2026 | 3.60 | 3.74 | 3.55 | 3.67 | 3.67 | 1.38% | 168,700 |
| Mar 11, 2026 | 3.65 | 3.65 | 3.60 | 3.62 | 3.57 | -0.28% | 157,000 |
| Mar 10, 2026 | 3.62 | 3.66 | 3.59 | 3.63 | 3.58 | 0.83% | 134,100 |
| Mar 9, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.55 | 3.45% | 182,300 |
| Mar 6, 2026 | 3.47 | 3.48 | 3.41 | 3.48 | 3.43 | - | 40,800 |
| Mar 5, 2026 | 3.47 | 3.51 | 3.47 | 3.48 | 3.43 | - | 65,800 |
| Mar 4, 2026 | 3.63 | 3.63 | 3.47 | 3.48 | 3.43 | -1.42% | 129,500 |
| Mar 3, 2026 | 3.51 | 3.58 | 3.51 | 3.53 | 3.48 | 0.28% | 58,700 |
| Mar 2, 2026 | 3.56 | 3.56 | 3.51 | 3.52 | 3.47 | -1.12% | 70,000 |
| Feb 27, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.51 | -0.56% | 112,900 |
| Feb 26, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.53 | -0.56% | 36,600 |
| Feb 25, 2026 | 3.63 | 3.63 | 3.57 | 3.60 | 3.55 | -0.83% | 49,100 |
| Feb 24, 2026 | 3.56 | 3.63 | 3.54 | 3.63 | 3.58 | 1.11% | 45,500 |
| Feb 23, 2026 | 3.54 | 3.59 | 3.54 | 3.59 | 3.54 | 1.41% | 44,600 |
| Feb 20, 2026 | 3.58 | 3.60 | 3.53 | 3.54 | 3.49 | 1.43% | 83,700 |
| Feb 19, 2026 | 3.47 | 3.53 | 3.46 | 3.49 | 3.44 | 0.87% | 45,900 |
| Feb 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | - | 69,000 |
| Feb 13, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.41 | -0.86% | 7,300 |
| Feb 12, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.44 | 0.58% | 38,400 |
| Feb 11, 2026 | 3.43 | 3.47 | 3.42 | 3.47 | 3.42 | - | 35,300 |
| Feb 10, 2026 | 3.42 | 3.47 | 3.42 | 3.47 | 3.42 | 0.58% | 63,300 |
| Feb 9, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.40 | 1.47% | 28,800 |
| Feb 6, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.35 | -0.58% | 53,700 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.25 | 3.42 | 3.37 | -1.72% | 206,700 |
| Feb 4, 2026 | 3.55 | 3.62 | 3.48 | 3.48 | 3.43 | -1.97% | 154,300 |
| Feb 3, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.50 | 2.60% | 238,100 |
| Jan 30, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.41 | 1.76% | 240,300 |
| Jan 29, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.35 | 1.49% | 122,900 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.30 | 3.35 | 3.30 | -1.47% | 83,800 |
| Jan 27, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.35 | 2.10% | 155,300 |
| Jan 26, 2026 | 3.31 | 3.35 | 3.30 | 3.33 | 3.28 | 0.60% | 122,200 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.30 | 3.31 | 3.26 | 0.30% | 34,700 |
| Jan 22, 2026 | 3.25 | 3.31 | 3.22 | 3.30 | 3.25 | 1.85% | 103,700 |
| Jan 21, 2026 | 3.22 | 3.25 | 3.22 | 3.24 | 3.20 | 0.62% | 53,500 |
| Jan 20, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.18 | -0.92% | 98,400 |
| Jan 19, 2026 | 3.24 | 3.27 | 3.24 | 3.25 | 3.21 | 0.93% | 133,000 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.18 | -0.92% | 166,300 |
| Jan 15, 2026 | 3.26 | 3.27 | 3.24 | 3.25 | 3.21 | -0.31% | 95,700 |
| Jan 14, 2026 | 3.20 | 3.29 | 3.20 | 3.26 | 3.21 | 1.87% | 103,200 |
| Jan 13, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.16 | -1.54% | 106,100 |
| Jan 12, 2026 | 3.16 | 3.26 | 3.16 | 3.25 | 3.21 | 3.50% | 344,800 |
| Jan 9, 2026 | 3.14 | 3.15 | 3.12 | 3.14 | 3.10 | - | 222,600 |
| Jan 8, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.10 | - | 149,600 |
| Jan 7, 2026 | 3.09 | 3.14 | 3.08 | 3.14 | 3.10 | 1.62% | 182,900 |
| Jan 6, 2026 | 3.09 | 3.10 | 3.08 | 3.09 | 3.05 | 0.32% | 73,600 |
| Jan 5, 2026 | 3.09 | 3.09 | 3.06 | 3.08 | 3.04 | 0.33% | 103,400 |
| Jan 2, 2026 | 2.98 | 3.08 | 2.98 | 3.07 | 3.03 | 3.02% | 93,700 |
| Dec 31, 2025 | 2.96 | 3.00 | 2.95 | 2.98 | 2.94 | 0.34% | 50,200 |
| Dec 30, 2025 | 2.97 | 2.98 | 2.93 | 2.97 | 2.93 | - | 49,300 |
| Dec 29, 2025 | 2.94 | 2.97 | 2.94 | 2.97 | 2.93 | 0.68% | 38,900 |
| Dec 26, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.91 | 3.51% | 163,000 |
| Dec 24, 2025 | 2.84 | 2.87 | 2.84 | 2.85 | 2.81 | 0.71% | 211,700 |
| Dec 23, 2025 | 2.78 | 2.83 | 2.75 | 2.83 | 2.79 | 1.80% | 32,300 |
| Dec 22, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.74 | -1.42% | 56,500 |
| Dec 19, 2025 | 2.81 | 2.84 | 2.81 | 2.82 | 2.78 | 0.71% | 82,800 |
| Dec 18, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.76 | 1.08% | 50,200 |
| Dec 17, 2025 | 2.87 | 2.87 | 2.67 | 2.77 | 2.73 | -3.48% | 77,400 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.83 | -0.69% | 98,800 |
| Dec 15, 2025 | 2.92 | 2.92 | 2.89 | 2.89 | 2.85 | -1.03% | 71,100 |
| Dec 12, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.88 | -0.68% | 81,100 |
| Dec 11, 2025 | 2.95 | 2.96 | 2.94 | 2.94 | 2.90 | -0.68% | 50,200 |
| Dec 10, 2025 | 2.98 | 2.98 | 2.95 | 2.96 | 2.92 | - | 61,300 |
| Dec 9, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.92 | -0.34% | 24,200 |
| Dec 8, 2025 | 2.96 | 2.97 | 2.94 | 2.97 | 2.93 | 0.34% | 56,600 |
| Dec 5, 2025 | 3.02 | 3.02 | 2.92 | 2.96 | 2.92 | -6.33% | 113,900 |
| Dec 4, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 2.97 | 0.64% | 143,000 |
| Dec 3, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 2.95 | 0.32% | 321,600 |
| Dec 2, 2025 | 3.10 | 3.13 | 3.09 | 3.13 | 2.94 | 0.97% | 571,500 |
| Dec 1, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 2.91 | 0.65% | 286,100 |