Sarawak Plantation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.390	4.390	4.330	4.330	4.330	61,600
2026-10-15	4.420	4.430	4.330	4.390	4.390	39,400
2026-10-14	4.360	4.460	4.360	4.420	4.420	32,800
2026-10-13	4.480	4.480	4.380	4.390	4.390	64,600
2026-10-12	4.570	4.570	4.450	4.480	4.480	72,500
2026-10-09	4.450	4.600	4.450	4.570	4.570	118,700
2026-10-08	4.340	4.460	4.320	4.450	4.450	157,800
2026-10-07	4.470	4.470	4.310	4.370	4.370	128,100
2026-10-06	4.290	4.470	4.290	4.470	4.470	271,600
2026-10-05	4.180	4.320	4.150	4.280	4.280	213,400
2026-10-02	4.100	4.250	4.100	4.180	4.180	164,200
2026-10-01	4.190	4.190	4.010	4.100	4.100	542,200
2026-09-30	4.240	4.290	4.180	4.190	4.190	109,100
2026-09-29	4.250	4.280	4.210	4.240	4.240	158,400
2026-09-28	4.160	4.280	4.150	4.250	4.250	220,500
2026-09-25	4.400	4.420	4.160	4.180	4.180	704,400
2026-09-24	4.410	4.510	4.370	4.410	4.410	202,100
2026-09-23	4.500	4.550	4.400	4.450	4.450	308,200
2026-09-22	4.440	4.600	4.420	4.570	4.570	298,400
2026-09-21	4.600	4.670	4.210	4.560	4.560	326,500
2026-09-18	4.770	4.800	4.740	4.740	4.740	75,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.