SWIFT ENERGY TECHNOLOGY BERHAD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.325	0.330	0.310	0.310	0.301	10,353,900
2025-02-19	0.335	0.335	0.320	0.325	0.316	13,775,500
2025-02-18	0.335	0.345	0.330	0.335	0.325	8,380,000
2025-02-17	0.345	0.345	0.330	0.335	0.325	6,083,400
2025-02-14	0.355	0.360	0.340	0.345	0.335	10,398,600
2025-02-13	0.340	0.355	0.335	0.350	0.340	10,236,000
2025-02-12	0.330	0.340	0.320	0.340	0.330	12,253,300
2025-02-10	0.335	0.340	0.320	0.330	0.320	12,829,600
2025-02-07	0.340	0.345	0.335	0.340	0.330	11,310,400
2025-02-06	0.340	0.345	0.330	0.335	0.325	20,905,400
2025-02-05	0.345	0.350	0.340	0.340	0.330	15,712,600
2025-02-04	0.350	0.355	0.340	0.340	0.330	16,804,100
2025-02-03	0.355	0.360	0.340	0.345	0.335	14,167,600
2025-01-31	0.355	0.360	0.350	0.360	0.350	3,956,000
2025-01-28	0.345	0.350	0.335	0.350	0.340	12,725,200
2025-01-27	0.360	0.365	0.345	0.345	0.335	20,410,000
2025-01-24	0.365	0.375	0.360	0.360	0.350	20,907,700
2025-01-23	0.365	0.370	0.355	0.365	0.354	33,129,800
2025-01-22	0.385	0.390	0.360	0.365	0.354	28,777,600
2025-01-21	0.360	0.390	0.355	0.380	0.369	55,150,400
2025-01-20	0.365	0.365	0.350	0.355	0.345	22,983,100
2025-01-17	0.365	0.365	0.350	0.360	0.350	23,169,600
2025-01-16	0.375	0.380	0.355	0.365	0.354	32,088,700
2025-01-15	0.370	0.380	0.355	0.370	0.359	24,639,000
2025-01-14	0.380	0.385	0.360	0.370	0.359	40,229,000
2025-01-13	0.375	0.385	0.360	0.375	0.364	48,524,200
2025-01-10	0.420	0.425	0.385	0.385	0.374	62,392,100
2025-01-09	0.410	0.430	0.395	0.420	0.408	127,014,900
2025-01-08	0.360	0.400	0.335	0.395	0.383	332,824,500

← NewerPage 8 of 8 · 449 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-01-05	0.0060 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.