Swang Chai Chuan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	765,000
Feb 12, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	70,000
Feb 11, 2026	0.50	0.50	0.50	0.50	0.50	3.13%	10,000
Feb 10, 2026	0.48	0.48	0.48	0.48	0.48	-	25,000
Feb 9, 2026	0.48	0.48	0.48	0.48	0.48	-	155,000
Feb 6, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	65,000
Feb 5, 2026	0.51	0.51	0.49	0.50	0.50	-	100,000
Feb 4, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 3, 2026	0.49	0.50	0.49	0.50	0.50	-	80,000
Feb 2, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	180,000
Jan 30, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	35,000
Jan 29, 2026	0.50	0.51	0.48	0.48	0.48	-5.00%	355,000
Jan 28, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	55,000
Jan 27, 2026	0.50	0.51	0.50	0.51	0.51	-	195,000
Jan 26, 2026	0.47	0.51	0.47	0.51	0.51	4.08%	400,000
Jan 23, 2026	0.50	0.50	0.48	0.49	0.49	4.26%	420,000
Jan 22, 2026	0.48	0.49	0.47	0.47	0.47	-3.09%	265,000
Jan 21, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	135,000
Jan 20, 2026	0.46	0.55	0.46	0.49	0.49	6.52%	1,615,000
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	-	420,000
Jan 16, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	230,000
Jan 15, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	85,000
Jan 14, 2026	0.46	0.47	0.45	0.47	0.47	1.08%	265,000
Jan 13, 2026	0.44	0.47	0.44	0.47	0.47	-	190,000
Jan 12, 2026	0.48	0.48	0.45	0.47	0.47	6.90%	3,190,000
Jan 9, 2026	0.42	0.48	0.40	0.44	0.44	2.35%	2,720,000
Jan 8, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	50,000
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	275,000
Jan 6, 2026	0.43	0.43	0.42	0.42	0.42	3.70%	75,000
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	15,000
Jan 2, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	45,000
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 22, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	15,000
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 18, 2025	0.42	0.42	0.40	0.42	0.42	2.47%	235,000
Dec 17, 2025	0.42	0.42	0.40	0.41	0.41	3.85%	35,000
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-	15,000
Dec 12, 2025	0.41	0.41	0.39	0.39	0.39	-	75,000
Dec 11, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	110,000
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	75,000
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-	-