Swire Pacific Limited (SWRAF)
OTCMKTS · Delayed Price · Currency is USD
11.05
-2.53 (-18.63%)
Nov 6, 2026, 4:00 PM EST
SWRAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.58 | 13.58 | 11.05 | 11.05 | 11.05 | -18.63% | 1,000 |
| Nov 5, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 25.06% | 350 |
| Jul 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.86 | -0.45% | 8,187 |
| Apr 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.91 | 0.17% | 4,000 |
| Apr 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.89 | 8.57% | 1,000 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.03 | 1.65% | 1,000 |
| Feb 11, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 9.87 | 3.30% | 5,800 |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.55 | 3.41% | 2,000 |
| Feb 3, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.24 | 3.98% | 2,868 |
| Jan 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.88 | 13.41% | 2,000 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.83 | -2.84% | 1,000 |
| Dec 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.06 | -1.40% | 500 |
| Dec 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.18 | -1.27% | 400 |
| Dec 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.28 | - | 500 |
| Nov 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.28 | 5.73% | 500 |
| Oct 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.83 | 4.59% | 302 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.49 | -6.67% | 100 |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.02 | -2.89% | 396 |
| Sep 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.26 | 0.31% | 100 |
| Jul 9, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.24 | 3.02% | 500 |
| Jun 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 7.99 | -1.82% | 2,001 |
| May 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.14 | 0.86% | 1,500 |
| May 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.07 | 7.70% | 1,000 |
| Apr 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.50 | - | 19,000 |
| Apr 23, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 7.50 | 8.84% | 2,277 |
| Apr 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.89 | -6.13% | 5,001 |
| Nov 25, 2024 | 8.45 | 8.45 | 8.10 | 8.10 | 7.34 | 1.17% | 1,000 |
| Oct 22, 2024 | 8.00 | 8.01 | 7.87 | 8.01 | 7.25 | 5.21% | 6,000 |
| Aug 20, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 6.89 | -14.71% | 1,100 |
| Jul 5, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.08 | 10.83% | 10,000 |
| Jan 16, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 7.29 | - | 2,433 |
| Dec 27, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 7.29 | 6.75% | 134 |
| Dec 20, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 6.83 | 1.99% | 159 |
| Dec 6, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.70 | 9.90% | 12,825 |
| Dec 5, 2023 | 6.65 | 6.87 | 6.65 | 6.87 | 6.09 | 6.51% | 18,900 |
| Nov 20, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 5.72 | 1.65% | 5,000 |
| Nov 13, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 5.63 | -7.69% | 1,000 |
| Oct 13, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.10 | -3.19% | 1,000 |
| Sep 22, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.30 | -10.26% | 30,044 |
| Aug 23, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.02 | 0.79% | 112 |
| Aug 18, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 6.96 | -5.31% | 408 |
| Jul 26, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 7.35 | 9.66% | 2,000 |
| Jun 29, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 6.71 | -0.79% | 1,100 |
| Jun 28, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 6.76 | 11.01% | 13,300 |
| Jun 7, 2023 | 6.86 | 6.86 | 6.86 | 6.86 | 6.09 | -11.43% | 1,000 |
| Apr 11, 2023 | 7.55 | 7.75 | 7.55 | 7.75 | 6.87 | 0.96% | 9,000 |
| Mar 30, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 6.81 | 2.21% | 500 |
| Mar 14, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 6.66 | 2.88% | 205 |
| Mar 13, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 6.48 | -11.62% | 205 |