Swift Energy Technology Berhad (KLSE:SET)
0.2400
+0.0050 (2.13%)
At close: Sep 8, 2025
KLSE:SET Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,210,200 |
Aug 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,745,700 |
Aug 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 2,599,100 |
Aug 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 3,762,600 |
Aug 5, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,493,100 |
Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 973,700 |
Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,802,000 |
Jul 31, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,179,100 |
Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,026,000 |
Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,787,600 |
Jul 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 2,658,100 |
Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,928,800 |
Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,505,200 |
Jul 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 3,710,100 |
Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 3,535,600 |
Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,915,600 |
Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 4,060,800 |
Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 5,303,500 |
Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,425,400 |
Jul 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 2,520,100 |
Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,684,100 |
Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 3,097,700 |
Jul 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,143,700 |
Jul 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 11,604,400 |
Jul 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,169,800 |
Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,879,700 |
Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,611,500 |
Jul 3, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 3,255,900 |
Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 370,100 |
Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 662,700 |
Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 840,800 |
Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 544,600 |