Swift Energy Technology Berhad (KLSE:SET)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0100 (4.26%)
At close: Oct 9, 2026
KLSE:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 1,927,600 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 596,800 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,559,600 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,694,100 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 1,259,300 |
| Oct 2, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 2,868,900 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 2,490,800 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,434,200 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,946,500 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 1,724,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,343,600 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,561,700 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 323,800 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,208,800 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 829,800 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,146,900 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 1,110,100 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,338,900 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,766,200 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,223,700 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 3,976,500 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,398,500 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,204,700 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,244,100 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 903,100 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,692,400 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,792,600 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 3,046,500 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 4,164,100 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 7,022,300 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 3,513,400 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,254,200 |
| Aug 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,061,300 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 4,950,700 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,755,100 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,238,500 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,396,400 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 4,563,000 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 972,600 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,824,300 |
| 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 |