Swift Energy Technology Berhad (KLSE:SET)
Malaysia
· Delayed Price · Currency is MYR 0.210
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:SET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 786,500 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,371,800 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 524,900 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 268,700 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 826,000 |
| Nov 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 1,487,700 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,150,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 59,300 |
| Nov 25, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 888,200 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 428,000 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 272,100 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 442,900 |
| Nov 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 430,700 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 768,400 |
| Nov 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 202,500 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 327,100 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 566,700 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 293,900 |
| Nov 11, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 1,260,900 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 308,500 |
| Nov 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 566,000 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,121,000 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,343,900 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 1,759,800 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 1,531,500 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,799,300 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 924,500 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,611,500 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 690,800 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 656,600 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 682,800 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 702,200 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 314,800 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 1,286,500 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 634,300 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 879,000 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 697,100 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 722,500 |
| Oct 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,598,200 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,597,300 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 760,600 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,686,700 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,226,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 762,200 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 886,300 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,479,800 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 879,700 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,791,600 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,382,000 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,385,200 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,526,500 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,184,000 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,219,400 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 1,231,500 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,352,600 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 3,865,100 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 1,346,800 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,768,900 |
| Sep 11, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 5,355,800 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,697,200 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 828,900 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 2,073,400 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,049,600 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 3,475,900 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,057,000 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -13.21% | 17,876,800 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 5,039,500 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 2,699,200 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.78% | 9,376,600 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -4.84% | 5,857,100 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 2,162,700 |
| Aug 21, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 13,302,400 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 6,299,400 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,748,200 |
| Aug 18, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 19,645,100 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,490,100 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,585,600 |
| Aug 13, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,005,200 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,928,900 |
| Aug 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,210,200 |
| Aug 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 1,745,700 |
| Aug 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 2,599,100 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 3,762,600 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 3,493,100 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 973,700 |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,802,000 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 1,179,100 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,026,000 |
| Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,787,600 |
| Jul 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 2,658,100 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,928,800 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,505,200 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 3,710,100 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 3,535,600 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,915,600 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 4,060,800 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 5,303,500 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,425,400 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 2,520,100 |
| Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,684,100 |