Swift Foods, Inc. (PSE:SFI)
Philippines · Delayed Price · Currency is PHP 0.0520
-0.0010 (-1.89%)
At close: Apr 17, 2026
Swift Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 70,000 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 210,000 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 190,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 130,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 140,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 2,600,000 |
| Apr 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 10,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 100,000 |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 100,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.20% | 300,000 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 200,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 300,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 10,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 630,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 120,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 170,000 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 200,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 110,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 700,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 190,000 |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 220,000 |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | 200,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.69% | 1,850,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 1,220,000 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.00% | 2,820,000 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.71% | 850,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 30,000 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 470,000 |
| Feb 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 5,470,000 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 120,000 |