SWAN GENERAL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 1,200 |
| 2025-08-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-08-05 | 378.50 | 380.00 | 378.50 | 380.00 | 380.00 | 400 |
| 2025-08-04 | 378.25 | 378.50 | 378.25 | 378.50 | 378.50 | 311 |
| 2025-08-01 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0 |
| 2025-07-31 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0 |
| 2025-07-30 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0 |
| 2025-07-29 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0 |
| 2025-07-28 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0 |
| 2025-07-25 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0 |
| 2025-07-24 | 378.00 | 378.25 | 378.00 | 378.25 | 378.25 | 100 |
| 2025-07-23 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-07-22 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 20 |
| 2025-07-21 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-07-18 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 4,330 |
| 2025-07-17 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 500 |
| 2025-07-16 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-07-15 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,647 |
| 2025-07-14 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 14,840 |
| 2025-07-11 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,949 |
| 2025-07-10 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | 935 |
| 2025-07-09 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 1 |
| 2025-07-08 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-07-07 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | 501 |
| 2025-07-04 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 400 |
| 2025-07-03 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-07-02 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | 246 |
| 2025-07-01 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | 1,074 |
| 2025-06-30 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 10 |
| 2025-06-27 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-06-26 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-06-25 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-06-24 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2025-06-23 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| 2025-06-20 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 505 |
| 2025-06-19 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | 901 |
| 2025-06-18 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 11 |
| 2025-06-17 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 100 |
| 2025-06-16 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 622 |
| 2025-06-13 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 100 |
| 2025-06-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2025-06-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2025-06-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-06-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 38 |
| 2025-06-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 25 |
| 2025-06-02 | 410.75 | 410.75 | 400.00 | 400.00 | 400.00 | 201 |
| 2025-05-30 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 5 |
| 2025-05-29 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 18 |
| 2025-05-28 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 5 |
| 2025-05-27 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 26 |
| 2025-05-26 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 54 |
| 2025-05-23 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 0 |
| 2025-05-22 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 0 |
| 2025-05-21 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 0 |
| 2025-05-20 | 410.75 | 410.75 | 410.75 | 410.75 | 410.75 | 10 |
| 2025-05-19 | 411.00 | 411.00 | 410.75 | 410.75 | 410.75 | 325 |
| 2025-05-16 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 20.1500 MUR |
| 2025-02-20 | 20.1500 MUR |
| 2023-12-19 | 17.5000 MUR |
| 2022-12-23 | 15.1200 MUR |
| 2021-12-23 | 14.4000 MUR |
| 2020-12-23 | 14.4000 MUR |
| 2019-12-24 | 14.4000 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.