Swift Foods, Inc. (PSE:SFI)
Philippines · Delayed Price · Currency is PHP 0.0560
+0.0010 (1.82%)
At close: Sep 17, 2026
Swift Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 370,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 300,000 |
| Sep 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 380,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 440,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 40,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 420,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 40,000 |
| Sep 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 200,000 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 110,000 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 150,000 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 2,540,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 790,000 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,070,000 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 740,000 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 800,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 360,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 220,000 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,220,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 2,340,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.37% | 3,400,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -4.48% | 10,970,000 |
| Aug 14, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 31.37% | 9,400,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,030,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 2,900,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 700,000 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 100,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 100,000 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,400,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 100,000 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 100,000 |