Sarawak Plantation Bhd.(MY:5135)
RM3.93+0.08 (+2.08%)
MY:5135
Sarawak Plantation Bhd. historical prices
RM3.93
At close:+0.08 (+2.08%)
Sarawak Plantation Bhd. (5135) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.88 | 3.95 | 3.82 | 3.93 | 3.93 | +2.08% | 90,500 | 0.47 |
| Nov 10, 2026 | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -2.53% | 86,400 | 0.45 |
| Nov 09, 2026 | 3.95 | 4.00 | 3.86 | 3.95 | 3.95 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.00 | 4.00 | 3.86 | 3.95 | 3.95 | -1.25% | 233,300 | 1.21 |
| Nov 05, 2026 | 4.10 | 4.12 | 3.98 | 4.00 | 4.00 | -2.44% | 266,100 | 1.40 |
| Nov 04, 2026 | 4.17 | 4.22 | 4.08 | 4.10 | 4.10 | -2.15% | 210,000 | 1.12 |
| Nov 03, 2026 | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | +0.96% | 229,300 | 1.23 |
| Nov 02, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | +0.73% | 86,900 | 0.47 |
| Oct 30, 2026 | 4.14 | 4.17 | 4.11 | 4.12 | 4.12 | 0.00% | 228,800 | 1.23 |
| Oct 29, 2026 | 4.15 | 4.20 | 4.11 | 4.12 | 4.12 | -0.72% | 202,300 | 1.09 |
| Oct 28, 2026 | 4.14 | 4.23 | 4.14 | 4.15 | 4.15 | -0.72% | 255,100 | 1.39 |
| Oct 27, 2026 | 4.18 | 4.23 | 4.13 | 4.18 | 4.18 | +0.72% | 124,900 | 0.68 |
| Oct 26, 2026 | 4.27 | 4.35 | 4.12 | 4.15 | 4.15 | -3.26% | 386,200 | 2.17 |
| Oct 23, 2026 | 4.30 | 4.39 | 4.28 | 4.29 | 4.29 | -2.50% | 110,100 | 0.62 |
| Oct 22, 2026 | 4.37 | 4.44 | 4.26 | 4.40 | 4.40 | +0.69% | 241,300 | 1.37 |
| Oct 21, 2026 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | +0.46% | 27,000 | 0.15 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.35 | 4.35 | 4.35 | -0.46% | 36,200 | 0.19 |
| Oct 19, 2026 | 4.30 | 4.42 | 4.25 | 4.37 | 4.37 | +0.92% | 110,000 | 0.59 |
| Oct 16, 2026 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | -1.37% | 61,600 | 0.33 |
| Oct 15, 2026 | 4.42 | 4.43 | 4.33 | 4.39 | 4.39 | -0.68% | 39,400 | 0.21 |
| Oct 14, 2026 | 4.36 | 4.46 | 4.36 | 4.42 | 4.42 | +0.68% | 32,800 | 0.17 |
| Oct 13, 2026 | 4.48 | 4.48 | 4.38 | 4.39 | 4.39 | -2.01% | 64,600 | 0.33 |
| Oct 12, 2026 | 4.57 | 4.57 | 4.45 | 4.48 | 4.48 | -1.97% | 72,500 | 0.37 |
| Oct 09, 2026 | 4.45 | 4.60 | 4.45 | 4.57 | 4.57 | +2.70% | 118,700 | 0.59 |
| Oct 08, 2026 | 4.34 | 4.46 | 4.32 | 4.45 | 4.45 | +1.83% | 157,800 | 0.77 |
| Oct 07, 2026 | 4.47 | 4.47 | 4.31 | 4.37 | 4.37 | -2.24% | 128,100 | 0.62 |
| Oct 06, 2026 | 4.29 | 4.47 | 4.29 | 4.47 | 4.47 | +4.44% | 271,600 | 1.33 |
| Oct 05, 2026 | 4.18 | 4.32 | 4.15 | 4.28 | 4.28 | +2.39% | 213,400 | 1.05 |
| Oct 02, 2026 | 4.10 | 4.25 | 4.10 | 4.18 | 4.18 | +1.95% | 164,200 | 0.80 |
| Oct 01, 2026 | 4.19 | 4.19 | 4.01 | 4.10 | 4.10 | -2.15% | 542,200 | 2.73 |
| Sep 30, 2026 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | -1.18% | 109,100 | 0.55 |
| Sep 29, 2026 | 4.25 | 4.28 | 4.21 | 4.24 | 4.24 | -0.24% | 158,400 | 0.80 |
| Sep 28, 2026 | 4.16 | 4.28 | 4.15 | 4.25 | 4.25 | +1.67% | 220,500 | 1.12 |
| Sep 25, 2026 | 4.40 | 4.42 | 4.16 | 4.18 | 4.18 | -5.22% | 704,400 | 3.79 |
| Sep 24, 2026 | 4.41 | 4.51 | 4.37 | 4.41 | 4.41 | -0.90% | 202,100 | 1.10 |
| Sep 23, 2026 | 4.50 | 4.55 | 4.40 | 4.45 | 4.45 | -2.63% | 308,200 | 1.71 |
| Sep 22, 2026 | 4.44 | 4.60 | 4.42 | 4.57 | 4.57 | +0.22% | 298,400 | 1.68 |
| Sep 21, 2026 | 4.60 | 4.67 | 4.21 | 4.56 | 4.56 | -3.80% | 326,500 | 1.86 |
| Sep 18, 2026 | 4.77 | 4.80 | 4.74 | 4.74 | 4.74 | -0.63% | 75,900 | 0.43 |
| Sep 17, 2026 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | -0.63% | 42,400 | 0.24 |
| Sep 16, 2026 | 4.80 | 4.82 | 4.73 | 4.80 | 4.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.78 | 4.82 | 4.73 | 4.80 | 4.80 | +0.44% | 227,800 | 1.30 |
| Sep 14, 2026 | 4.70 | 4.80 | 4.66 | 4.78 | 4.78 | +1.04% | 111,700 | 0.64 |
| Sep 11, 2026 | 4.70 | 4.76 | 4.67 | 4.73 | 4.73 | +0.42% | 58,800 | 0.33 |
| Sep 10, 2026 | 4.74 | 4.75 | 4.67 | 4.71 | 4.71 | -0.63% | 134,100 | 0.76 |
| Sep 09, 2026 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.86% | 94,500 | 0.53 |
| Sep 08, 2026 | 4.79 | 4.86 | 4.78 | 4.83 | 4.83 | +1.36% | 566,100 | 3.35 |
| Sep 07, 2026 | 4.79 | 4.85 | 4.72 | 4.84 | 4.77 | +1.47% | 291,500 | 1.75 |
| Sep 04, 2026 | 4.76 | 4.78 | 4.72 | 4.77 | 4.70 | +0.21% | 185,600 | 1.13 |
| Sep 03, 2026 | 4.81 | 4.81 | 4.72 | 4.76 | 4.69 | -0.83% | 208,000 | 1.27 |
