Skip to main content
Swift Energy Technology Berhad (KLSE:SET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.175
-0.005 (-2.78%)
At close: Apr 29, 2026

KLSE:SET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.170.180.18-2.78%999,900
Apr 28, 20260.180.180.180.180.18-410,100
Apr 27, 20260.180.190.180.180.18-294,600
Apr 24, 20260.180.180.180.180.182.86%1,454,800
Apr 23, 20260.190.190.180.180.18-2.78%760,500
Apr 22, 20260.190.190.180.180.18-787,200
Apr 21, 20260.180.190.180.180.18-593,300
Apr 20, 20260.190.190.180.180.18-2.70%280,600
Apr 17, 20260.190.190.180.190.192.78%715,700
Apr 16, 20260.180.190.180.180.182.86%672,300
Apr 15, 20260.180.190.180.180.18-2.78%544,200
Apr 14, 20260.180.180.180.180.185.88%1,042,800
Apr 13, 20260.170.180.170.170.17-743,300
Apr 10, 20260.170.180.170.170.173.03%619,300
Apr 9, 20260.170.170.170.170.17-2.94%423,600
Apr 8, 20260.170.170.170.170.173.03%688,100
Apr 7, 20260.160.170.160.170.17-40,100
Apr 6, 20260.170.170.160.170.17-330,000
Apr 3, 20260.160.170.160.170.1710.00%979,000
Apr 2, 20260.160.160.150.150.15-3.23%758,300
Apr 1, 20260.160.160.160.160.16-521,700
Mar 31, 20260.160.160.150.160.16-327,200
Mar 30, 20260.160.160.160.160.16-6.06%1,816,800
Mar 27, 20260.170.170.160.170.17-338,700
Mar 26, 20260.180.180.160.170.17-5.71%2,814,100
Mar 25, 20260.180.180.170.180.182.94%105,800
Mar 24, 20260.170.170.170.170.17-258,400
Mar 19, 20260.170.180.170.170.17-158,400
Mar 18, 20260.170.170.170.170.173.03%1,158,900
Mar 17, 20260.180.180.170.170.17-5.71%864,200
Mar 16, 20260.170.180.170.180.182.94%223,900
Mar 13, 20260.170.170.170.170.173.03%359,100
Mar 12, 20260.170.170.170.170.17-2.94%1,205,700
Mar 11, 20260.170.170.170.170.17-1,298,400
Mar 10, 20260.170.180.170.170.17-650,700
Mar 9, 20260.180.180.170.170.17-2.86%2,756,400
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