Swift Energy Technology Berhad (KLSE:SET)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0050 (2.00%)
At close: Aug 11, 2026
KLSE:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,600,400 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,891,400 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,354,300 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,530,500 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,459,100 |
| Aug 4, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 5,107,700 |
| Aug 3, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 12,061,400 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,445,700 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,215,400 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,763,800 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,136,500 |
| Jul 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,702,500 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,363,600 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,164,900 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 8,061,800 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 5,256,600 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,855,000 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 2,945,600 |
| Jul 16, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 4,097,900 |
| Jul 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 13,868,700 |
| Jul 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,173,600 |
| Jul 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,656,100 |
| Jul 10, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 4,412,900 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,040,600 |
| Jul 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,032,200 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,271,200 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,823,300 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 881,800 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,410,300 |
| Jul 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 622,000 |
| Jun 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,502,000 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,636,700 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,033,900 |
| Jun 25, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,567,800 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,022,500 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,985,300 |
| Jun 22, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 2,189,300 |
| Jun 19, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 21.21% | 16,527,700 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,140,700 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 733,000 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 705,100 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,059,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 218,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 265,500 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 387,500 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 629,100 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 580,400 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 979,300 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 734,800 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 346,900 |