Skip to main content
Swift Energy Technology Berhad (KLSE:SET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
+0.005 (2.86%)
At close: Mar 5, 2026

KLSE:SET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.180.180.180.180.18-2.78%191,300
Mar 5, 20260.180.180.180.180.182.86%214,700
Mar 4, 20260.180.180.170.180.18-2.78%921,900
Mar 3, 20260.190.190.180.180.18-2.70%1,052,300
Mar 2, 20260.190.190.180.190.19-2.63%747,900
Feb 27, 20260.210.210.190.190.19-7.32%1,330,800
Feb 26, 20260.210.210.200.210.21-768,100
Feb 25, 20260.200.210.190.210.215.13%2,635,400
Feb 24, 20260.180.200.180.200.208.33%1,366,800
Feb 23, 20260.180.190.180.180.185.88%1,339,600
Feb 20, 20260.170.170.170.170.17-264,600
Feb 19, 20260.170.170.170.170.17-204,900
Feb 16, 20260.170.180.170.170.17-320,000
Feb 13, 20260.180.180.170.170.17-2.86%913,500
Feb 12, 20260.180.190.180.180.18-2.78%155,800
Feb 11, 20260.180.190.180.180.185.88%980,800
Feb 10, 20260.170.180.170.170.17-2.86%1,118,100
Feb 9, 20260.180.180.170.180.182.94%1,062,000
Feb 6, 20260.170.170.170.170.17-2.86%222,200
Feb 5, 20260.170.180.170.180.186.06%2,026,700
Feb 4, 20260.170.170.170.170.17-251,900
Feb 3, 20260.180.180.170.170.17-5.71%677,700
Jan 30, 20260.180.180.170.180.18-336,700
Jan 29, 20260.180.180.180.180.18-377,300
Jan 28, 20260.180.180.170.180.182.94%1,121,100
Jan 27, 20260.180.180.170.170.17-2.86%924,300
Jan 26, 20260.180.180.180.180.18-214,700
Jan 23, 20260.180.180.180.180.18-365,300
Jan 22, 20260.190.190.180.180.18-5.41%1,613,500
Jan 21, 20260.180.200.180.190.195.71%3,398,400
Jan 20, 20260.190.190.170.180.18-2.78%3,262,100
Jan 19, 20260.190.190.180.180.18-2.70%469,300
Jan 16, 20260.190.190.180.190.19-2.63%1,592,700
Jan 15, 20260.190.190.190.190.192.70%1,064,900
Jan 14, 20260.190.190.180.190.19-2,363,300
Jan 13, 20260.190.190.190.190.19-2.63%404,500
Jan 12, 20260.190.200.190.190.19-2.56%873,300
Jan 9, 20260.200.200.190.200.20-4,036,700
Jan 8, 20260.200.200.190.200.202.63%1,031,200
Jan 7, 20260.200.200.190.190.19-2.56%1,212,400
Jan 6, 20260.200.210.200.200.20-2.50%645,000
Jan 5, 20260.210.210.200.200.20-2.44%1,897,600
Jan 2, 20260.210.210.200.210.20-2,111,800
Dec 31, 20250.210.210.210.210.202.50%670,300
Dec 30, 20250.200.200.200.200.19-551,900
Dec 29, 20250.210.210.200.200.19-279,600
Dec 26, 20250.200.200.200.200.19-623,700
Dec 24, 20250.210.210.190.200.19-5,133,900
Dec 23, 20250.200.210.200.200.19-2.44%539,600
Dec 22, 20250.210.210.200.210.20-2.38%613,500
Dec 19, 20250.210.210.200.210.202.44%1,050,500
Dec 18, 20250.210.210.200.210.20-157,000
Dec 17, 20250.210.210.200.210.20-1,297,400
Dec 16, 20250.210.210.210.210.20-2.38%740,300
Dec 15, 20250.210.210.200.210.202.44%1,851,400
Dec 12, 20250.210.210.210.210.20-1,261,600
Dec 11, 20250.220.220.200.210.20-4.65%2,502,400
Dec 10, 20250.220.220.220.220.21-2.27%377,000
Dec 9, 20250.210.230.210.220.212.33%1,061,100
Dec 8, 20250.210.220.210.220.212.38%757,500
Dec 5, 20250.220.220.210.210.20-786,500
Dec 4, 20250.210.220.210.210.20-1,371,800
Dec 3, 20250.210.210.210.210.202.44%524,900
Dec 2, 20250.210.210.210.210.20-2.38%268,700
Dec 1, 20250.220.220.210.210.20-2.33%826,000
Nov 28, 20250.210.220.210.220.217.50%1,487,700
Nov 27, 20250.210.210.200.200.19-4.76%1,150,000
Nov 26, 20250.220.220.210.210.20-2.33%59,300
Nov 25, 20250.210.230.210.220.214.88%888,200
Nov 24, 20250.210.210.200.210.20-428,000
Nov 21, 20250.210.210.210.210.20-2.38%272,100
Nov 20, 20250.220.220.210.210.20-442,900
Nov 19, 20250.210.220.210.210.20-430,700
Nov 18, 20250.220.220.210.210.20-6.67%768,400
Nov 17, 20250.220.230.220.230.222.27%202,500
Nov 14, 20250.230.230.220.220.21-2.22%327,100
Nov 13, 20250.220.230.220.230.222.27%566,700
Nov 12, 20250.220.220.220.220.21-293,900
Nov 11, 20250.220.230.210.220.212.33%1,260,900
Nov 10, 20250.220.220.210.220.21-308,500
Nov 7, 20250.210.220.210.220.214.88%566,000
Nov 6, 20250.210.210.200.210.20-1,121,000
Nov 5, 20250.200.210.200.210.20-2,343,900
Nov 4, 20250.220.220.210.210.20-4.65%1,759,800
Nov 3, 20250.230.230.210.220.21-2.27%1,531,500
Oct 31, 20250.230.230.220.220.21-1,799,300
Oct 30, 20250.230.230.220.220.21-4.35%924,500
Oct 29, 20250.230.230.230.230.222.22%1,611,500
Oct 28, 20250.240.240.230.230.22-2.17%690,800
Oct 27, 20250.230.240.230.230.22-656,600
Oct 24, 20250.230.240.230.230.22-2.13%682,800
Oct 23, 20250.230.240.230.240.23-702,200
Oct 22, 20250.240.240.230.240.23-314,800
Oct 21, 20250.230.240.230.240.234.44%1,286,500
Oct 17, 20250.230.230.230.230.22-2.17%634,300
Oct 16, 20250.230.240.230.230.22-879,000
Oct 15, 20250.230.230.230.230.222.22%697,100
Oct 14, 20250.230.230.230.230.22-2.17%722,500
Oct 13, 20250.230.240.230.230.22-2.13%1,598,200
Oct 10, 20250.240.240.230.240.23-1,597,300