Swire Pacific Limited (SWRBY)
OTCMKTS · Delayed Price · Currency is USD
8.60
+0.40 (4.84%)
At close: May 7, 2026
SWRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | 4.84% | 534 |
| May 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 450 |
| Apr 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.00 | -2.92% | 108 |
| Mar 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.24 | -1.72% | 906 |
| Mar 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.39 | 1.42% | 120 |
| Mar 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.27 | -3.07% | 110 |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.53 | 0.45% | 140 |
| Mar 18, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.49 | -3.19% | 115 |
| Mar 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | 0.55% | 503 |
| Mar 16, 2026 | 8.62 | 9.05 | 8.62 | 9.05 | 8.72 | 8.54% | 526 |
| Mar 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.04 | -1.79% | 345 |
| Feb 19, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.18 | 2.83% | 2,460 |
| Feb 6, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.96 | 1.30% | 133 |
| Feb 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.86 | 1.58% | 11,636 |
| Feb 2, 2026 | 8.15 | 8.15 | 7.98 | 8.02 | 7.73 | -1.44% | 372 |
| Jan 30, 2026 | 7.98 | 8.14 | 7.98 | 8.14 | 7.85 | 2.18% | 1,200 |
| Jan 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.68 | -0.67% | 1,204 |
| Jan 26, 2026 | 8.15 | 8.15 | 8.02 | 8.02 | 7.73 | 2.97% | 820 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.79 | 7.79 | 7.51 | -0.90% | 417 |
| Jan 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.58 | 4.80% | 340 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.23 | -2.22% | 744 |
| Jan 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.39 | 0.26% | 171 |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.37 | 1.32% | 1,506 |
| Dec 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.28 | -0.40% | 3,007 |
| Dec 30, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | 7.31 | -0.13% | 3,205 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.32 | -2.94% | 500 |
| Dec 26, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.54 | 5.11% | 546 |
| Dec 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.17 | 1.64% | 150 |
| Dec 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.06 | 0.14% | 925 |
| Dec 3, 2025 | 7.35 | 7.35 | 7.31 | 7.31 | 7.05 | -5.19% | 249 |
| Dec 2, 2025 | 7.98 | 8.00 | 7.71 | 7.71 | 7.43 | -0.13% | 2,860 |
| Nov 26, 2025 | 7.78 | 7.78 | 7.31 | 7.72 | 7.44 | 3.62% | 1,569 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.18 | -1.72% | 1,228 |
| Nov 21, 2025 | 7.51 | 7.58 | 7.51 | 7.58 | 7.31 | -3.44% | 1,554 |
| Nov 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.57 | 2.35% | 731 |
| Nov 11, 2025 | 7.26 | 7.67 | 7.26 | 7.67 | 7.39 | 5.50% | 1,203 |
| Nov 10, 2025 | 7.69 | 7.69 | 7.27 | 7.27 | 7.01 | -3.64% | 1,204 |