Swift Energy Technology Berhad (KLSE:SET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2400
+0.0050 (2.13%)
At close: Sep 8, 2025

KLSE:SET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.240.240.230.240.242.13%2,073,400
Sep 4, 20250.240.240.240.240.24-2.08%2,049,600
Sep 3, 20250.240.250.230.240.242.13%3,475,900
Sep 2, 20250.230.240.230.240.242.17%2,057,000
Aug 29, 20250.250.260.220.230.23-13.21%17,876,800
Aug 28, 20250.280.280.260.270.27-5.36%5,039,500
Aug 27, 20250.280.280.270.280.281.82%2,699,200
Aug 26, 20250.290.290.280.280.28-6.78%9,376,600
Aug 25, 20250.310.320.290.300.30-4.84%5,857,100
Aug 22, 20250.310.310.310.310.311.64%2,162,700
Aug 21, 20250.320.330.310.310.31-3.17%13,302,400
Aug 20, 20250.310.320.300.320.323.28%6,299,400
Aug 19, 20250.310.310.300.310.31-6,748,200
Aug 18, 20250.280.310.280.310.318.93%19,645,100
Aug 15, 20250.280.290.270.280.283.70%2,490,100
Aug 14, 20250.280.280.270.270.27-1.82%1,585,600
Aug 13, 20250.280.290.270.280.28-2,005,200
Aug 12, 20250.280.280.270.280.28-1,928,900
Aug 11, 20250.280.290.280.280.28-2,210,200
Aug 8, 20250.280.290.280.280.28-3.51%1,745,700
Aug 7, 20250.270.290.270.290.293.64%2,599,100
Aug 6, 20250.280.290.270.280.28-1.79%3,762,600
Aug 5, 20250.270.290.270.280.283.70%3,493,100
Aug 4, 20250.270.270.270.270.27-973,700
Aug 1, 20250.270.280.270.270.27-2,802,000
Jul 31, 20250.270.280.260.270.271.89%1,179,100
Jul 30, 20250.280.280.270.270.27-3.64%1,026,000
Jul 29, 20250.270.280.270.280.281.85%2,787,600
Jul 28, 20250.260.280.260.270.273.85%2,658,100
Jul 25, 20250.270.270.260.260.26-1.89%1,928,800
Jul 24, 20250.270.270.260.270.27-1,505,200
Jul 23, 20250.280.280.260.270.27-3.64%3,710,100
Jul 22, 20250.290.290.280.280.28-5.17%3,535,600
Jul 21, 20250.290.300.290.290.29-1,915,600
Jul 18, 20250.290.300.290.290.291.75%4,060,800
Jul 17, 20250.280.290.280.290.291.79%5,303,500
Jul 16, 20250.280.290.280.280.28-1,425,400
Jul 15, 20250.290.300.280.280.28-3.45%2,520,100
Jul 14, 20250.290.300.290.290.29-3,684,100
Jul 11, 20250.290.290.290.290.291.75%3,097,700
Jul 10, 20250.290.290.280.290.29-3,143,700
Jul 9, 20250.270.290.270.290.297.55%11,604,400
Jul 8, 20250.260.270.260.270.271.92%1,169,800
Jul 7, 20250.270.270.260.260.26-1.89%1,879,700
Jul 4, 20250.270.270.270.270.27-1,611,500
Jul 3, 20250.250.280.250.270.276.00%3,255,900
Jul 2, 20250.250.250.250.250.252.04%370,100
Jul 1, 20250.250.250.250.250.25-2.00%662,700
Jun 30, 20250.250.260.250.250.252.04%840,800
Jun 26, 20250.240.250.240.250.252.08%544,600