Singapore markets closed

Sarawak Plantation Berhad (5135.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.15000.0000 (0.00%)
At close: 04:53PM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.15002.16002.14002.15002.150056,400
06 May 20242.17002.17002.15002.15002.150048,700
03 May 20242.17002.18002.16002.16002.160024,600
02 May 20242.20002.20002.20002.20002.2000-
30 Apr 20242.17002.20002.16002.20002.200036,600
29 Apr 20242.17002.20002.17002.20002.20004,700
26 Apr 20242.17002.21002.17002.20002.200011,900
25 Apr 20242.20002.20002.17002.17002.170012,000
24 Apr 20242.16002.21002.16002.21002.210037,500
23 Apr 20242.16002.16002.16002.16002.1600200
22 Apr 20242.15002.21002.15002.21002.210019,300
19 Apr 20242.23002.23002.23002.23002.2300500
18 Apr 20242.15002.24002.13002.23002.230062,100
17 Apr 20242.18002.20002.18002.19002.190015,500
16 Apr 20242.21002.21002.12002.15002.1500101,300
15 Apr 20242.21002.25002.21002.23002.230021,600
12 Apr 20242.25002.25002.22002.23002.230055,900
09 Apr 20242.23002.25002.23002.25002.250051,300
08 Apr 20242.20002.23002.20002.22002.220063,900
05 Apr 20242.19002.20002.19002.20002.200023,000
04 Apr 20242.22002.22002.20002.20002.200043,600
03 Apr 20242.20002.22002.20002.22002.220096,100
02 Apr 20242.17002.20002.17002.20002.200023,600
01 Apr 20242.19002.20002.16002.16002.160026,400
29 Mar 20242.16002.19002.16002.19002.190029,200
27 Mar 20242.15002.16002.15002.16002.160018,500
26 Mar 20242.16002.20002.16002.16002.1600119,600
25 Mar 20242.15002.16002.15002.15002.150010,300
22 Mar 20242.17002.17002.15002.15002.150042,900
21 Mar 20242.16002.17002.15002.15002.1500101,800
20 Mar 20242.17002.18002.16002.16002.160039,900
19 Mar 20242.18002.18002.18002.18002.18003,500
18 Mar 20242.19002.21002.17002.17002.170046,700
15 Mar 20242.17002.18002.16002.18002.180062,500
14 Mar 20242.17002.18002.17002.17002.170032,300
13 Mar 20242.19002.19002.17002.18002.180087,400
12 Mar 20242.19002.19002.17002.19002.190066,800
11 Mar 20242.16002.19002.16002.19002.19004,900
08 Mar 20242.22002.22002.16002.19002.190057,800
07 Mar 20242.16002.22002.16002.22002.2200145,600
06 Mar 20242.10002.16002.10002.15002.150057,300
05 Mar 20242.13002.13002.10002.12002.120011,200
04 Mar 20242.11002.13002.10002.13002.130037,000
01 Mar 20242.09002.11002.09002.10002.100045,300
29 Feb 20242.09002.12002.08002.09002.0900103,500
28 Feb 20242.10002.13002.09002.10002.1000170,900
27 Feb 20242.12002.13002.10002.10002.1000106,000
26 Feb 20242.16002.17002.09002.12002.1200169,500
23 Feb 20242.18002.18002.14002.16002.1600107,900
22 Feb 20242.24002.24002.18002.22002.2200156,500
21 Feb 20242.27002.27002.24002.25002.250074,500
20 Feb 20242.22002.26002.21002.26002.2600217,700
19 Feb 20242.17002.22002.17002.21002.2100151,100
16 Feb 20242.18002.18002.16002.17002.170033,100
15 Feb 20242.14002.20002.13002.15002.150027,100
14 Feb 20242.16002.16002.14002.14002.140026,700
13 Feb 20242.16002.16002.16002.16002.1600-
09 Feb 20242.16002.16002.16002.16002.1600-
08 Feb 20242.14002.16002.13002.16002.160032,100
07 Feb 20242.19002.19002.19002.19002.1900-
06 Feb 20242.15002.19002.12002.19002.190047,800
05 Feb 20242.19002.19002.15002.15002.150012,800
02 Feb 20242.20002.20002.16002.17002.170064,100
31 Jan 20242.20002.20002.19002.19002.190026,000
30 Jan 20242.22002.24002.20002.20002.200095,000
29 Jan 20242.20002.24002.20002.24002.2400110,700
26 Jan 20242.19002.19002.19002.19002.190039,800
24 Jan 20242.15002.18002.15002.18002.180050,500
23 Jan 20242.14002.17002.14002.17002.170051,500
22 Jan 20242.15002.17002.13002.16002.160059,000
19 Jan 20242.15002.17002.14002.16002.160028,800
18 Jan 20242.15002.18002.13002.14002.140017,900
17 Jan 20242.15002.15002.13002.13002.130032,600
16 Jan 20242.15002.18002.15002.15002.150031,100
15 Jan 20242.14002.15002.12002.12002.120059,000
12 Jan 20242.13002.14002.12002.14002.140027,500
11 Jan 20242.12002.13002.12002.12002.120023,200
10 Jan 20242.11002.11002.10002.10002.100034,000
09 Jan 20242.10002.11002.10002.11002.110031,100
08 Jan 20242.10002.10002.09002.10002.1000343,900
05 Jan 20242.08002.15002.08002.10002.100093,400
04 Jan 20242.09002.11002.09002.09002.090043,400
03 Jan 20242.10002.10002.08002.08002.080057,600
02 Jan 20242.10002.10002.09002.10002.100021,900
29 Dec 20232.10002.10002.10002.10002.100059,900
28 Dec 20232.10002.12002.10002.12002.120025,700
27 Dec 20232.10002.10002.10002.10002.10009,000
26 Dec 20232.09002.11002.09002.11002.110022,200
22 Dec 20232.09002.09002.09002.09002.09009,700
21 Dec 20232.14002.14002.08002.09002.090071,900
21 Dec 20230.05 Dividend
20 Dec 20232.17002.17002.15002.15002.1000118,000
19 Dec 20232.16002.17002.16002.17002.119592,500
18 Dec 20232.16002.18002.16002.16002.109880,200
15 Dec 20232.16002.17002.16002.16002.1098176,000
14 Dec 20232.16002.16002.15002.15002.1000138,000
13 Dec 20232.16002.17002.16002.17002.11954,400
12 Dec 20232.16002.16002.14002.16002.1098775,600
11 Dec 20232.14002.14002.14002.14002.09023,000
08 Dec 20232.15002.16002.15002.16002.109810,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...