Swan General Ltd (MUSE:SWAN.N0000)
Mauritius · Delayed Price · Currency is MUR 398.75
-0.25 (-0.06%)
At close: Mar 16, 2026
Swan General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 398.75 | 399.00 | 398.75 | 398.75 | 398.75 | -0.06% | 1,804 |
| Mar 13, 2026 | 399.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 1,103 |
| Mar 11, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Mar 10, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.25% | 1,403 |
| Mar 9, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 13 |
| Mar 6, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Mar 5, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Mar 4, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.75% | 303 |
| Mar 3, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 111 |
| Mar 2, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Feb 27, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Feb 26, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -0.99% | 1,211 |
| Feb 25, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 1,624 |
| Feb 24, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 300 |
| Feb 23, 2026 | 405.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.25% | 400 |
| Feb 20, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 19, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 18, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 6 |
| Feb 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 9, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 12 |
| Feb 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 7 |
| Feb 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 3, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 710 |
| Feb 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 300 |
| Jan 30, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 27, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 9,125 |
| Jan 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 23, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 22, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 21, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 50 |
| Jan 20, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 19, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 15, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2,800 |
| Jan 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 12, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 160 |
| Jan 9, 2026 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | -1.25% | 11,300 |
| Jan 8, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jan 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 453 |
| Jan 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 946 |
| Jan 5, 2026 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | 0.25% | 710 |
| Dec 31, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |