Swift Energy Technology Berhad (KLSE:SET)
Malaysia · Delayed Price · Currency is MYR 0.2300
0.00 (0.00%)
At close: Oct 27, 2025
KLSE:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 656,600 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 682,800 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 702,200 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 314,800 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 1,286,500 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 634,300 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 879,000 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 697,100 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 722,500 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,598,200 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,597,300 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 760,600 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,686,700 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,226,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 762,200 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 886,300 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,479,800 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 879,700 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,791,600 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,382,000 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,385,200 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,526,500 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,184,000 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,219,400 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,231,500 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,352,600 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 3,865,100 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 1,346,800 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,768,900 |
| Sep 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 5,355,800 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,697,200 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 828,900 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 2,073,400 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,049,600 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 3,475,900 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,057,000 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -13.21% | 17,876,800 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 5,039,500 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 2,699,200 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 9,376,600 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -4.84% | 5,857,100 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 2,162,700 |
| Aug 21, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 13,302,400 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 6,299,400 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,748,200 |
| Aug 18, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 19,645,100 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,490,100 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,585,600 |
| Aug 13, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,005,200 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,928,900 |