Swift Energy Technology Bhd.(MY:0337)
0.23-0.01 (-2.08%)
MY:0337
Swift Energy Technology Bhd. historical prices
0.23
At close:-0.01 (-2.08%)
Swift Energy Technology Bhd. (0337) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 806,600 | 0.42 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 1,396,300 | 0.73 |
| Nov 09, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 1,317,200 | 0.67 |
| Nov 05, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 1,165,100 | 0.58 |
| Nov 04, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,968,600 | 0.99 |
| Nov 03, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 539,600 | 0.27 |
| Nov 02, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 471,600 | 0.23 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 350,800 | 0.17 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 941,000 | 0.41 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 691,700 | 0.30 |
| Oct 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 774,400 | 0.33 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 1,348,200 | 0.57 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 1,563,300 | 0.66 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 2,226,300 | 0.94 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 3,493,500 | 1.47 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 641,000 | 0.27 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +2.08% | 1,401,200 | 0.56 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,744,500 | 0.68 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,066,000 | 0.81 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,797,000 | 0.70 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +6.25% | 7,163,300 | 2.84 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,691,600 | 0.62 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.26% | 1,927,600 | 0.71 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 596,800 | 0.22 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,559,600 | 0.56 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.35% | 1,694,100 | 0.61 |
| Oct 05, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +4.55% | 1,259,300 | 0.45 |
| Oct 02, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 2,868,900 | 1.03 |
| Oct 01, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 2,490,800 | 0.90 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 1,434,200 | 0.52 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,946,500 | 0.71 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 1,724,000 | 0.63 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,343,600 | 0.86 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,561,700 | 0.57 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 323,800 | 0.12 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.08% | 2,208,800 | 0.81 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 829,800 | 0.30 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,146,900 | 0.41 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.17% | 1,110,100 | 0.40 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,338,900 | 0.44 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,766,200 | 0.59 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,223,700 | 0.74 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +4.17% | 3,976,500 | 1.35 |
| Sep 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 1,398,500 | 0.48 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 1,204,700 | 0.41 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 1,244,100 | 0.43 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 903,100 | 0.31 |
| Sep 03, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 1,692,400 | 0.59 |
