Skip to main content
SWS Capital Berhad (KLSE:SWSCAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.110
0.00 (0.00%)
At close: Mar 6, 2026

SWS Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.110.100.110.11-18,700
Mar 4, 20260.090.110.090.110.11-69,000
Mar 2, 20260.110.110.100.110.11-55,000
Feb 27, 20260.110.110.100.110.11-110,000
Feb 24, 20260.110.110.110.110.11-30,400
Feb 23, 20260.110.110.100.110.11-4.35%25,100
Feb 20, 20260.110.120.110.120.12-2,400
Feb 13, 20260.110.120.110.120.12-24,200
Feb 12, 20260.110.120.110.120.124.55%13,100
Feb 11, 20260.110.110.110.110.11-4.35%131,600
Feb 10, 20260.100.120.100.120.12-38,200
Feb 9, 20260.110.120.110.120.12-14,000
Feb 6, 20260.110.120.110.120.12-100,500
Feb 4, 20260.120.120.120.120.12-3,900
Feb 3, 20260.120.120.110.120.12-4.17%61,100
Jan 30, 20260.120.120.120.120.124.35%10,000
Jan 29, 20260.110.120.110.120.12-219,500
Jan 28, 20260.120.120.120.120.12-17.86%578,000
Jan 26, 20260.140.140.140.140.147.69%5,100
Jan 23, 20260.120.130.120.130.13-43,000
Jan 22, 20260.120.130.120.130.13-7.14%41,000
Jan 19, 20260.130.140.130.140.14-15,100
Jan 15, 20260.130.140.130.140.14-5,100
Jan 13, 20260.130.140.130.140.14-16,500
Jan 9, 20260.130.140.130.140.14-75,500
Jan 8, 20260.140.140.140.140.14-6.67%98,500
Dec 31, 20250.150.150.140.150.157.14%240,200
Dec 30, 20250.140.140.140.140.143.70%13,000
Dec 29, 20250.130.140.130.140.14-3.57%6,900
Dec 23, 20250.130.140.130.140.14-3.45%2,100
Dec 18, 20250.130.150.130.150.15-29,100
Dec 17, 20250.130.150.130.150.15-3.33%22,000
Dec 15, 20250.130.150.130.150.153.45%17,000
Dec 12, 20250.130.150.130.150.15-2,500
Dec 11, 20250.150.150.140.150.15-6.45%312,000
Dec 10, 20250.130.160.130.160.1614.81%252,000
Dec 9, 20250.140.140.140.140.143.85%3,000
Dec 8, 20250.120.140.120.130.13-3.70%315,000
Dec 4, 20250.140.140.130.140.14-112,000
Dec 2, 20250.130.140.130.140.14-3.57%199,800
Dec 1, 20250.140.140.130.140.14-9.68%152,500
Nov 26, 20250.160.160.160.160.163.33%2,000
Nov 25, 20250.150.150.150.150.1511.11%4,000
Nov 24, 20250.130.140.130.140.143.85%22,000
Nov 19, 20250.130.130.130.130.13-10.34%10,000
Nov 18, 20250.130.150.130.150.157.41%32,600
Nov 14, 20250.140.140.140.140.14-10,000
Nov 12, 20250.140.140.140.140.14-50,000
Nov 7, 20250.140.140.140.140.14-38,000
Nov 5, 20250.140.140.140.140.14-50,000
Nov 4, 20250.140.140.140.140.14-35,100
Oct 30, 20250.140.140.140.140.14-100,000
Oct 28, 20250.140.140.140.140.14-3.57%230,000
Oct 27, 20250.140.140.140.140.14-3.45%43,000
Oct 23, 20250.150.150.150.150.15-50,000
Oct 22, 20250.150.150.150.150.15-46,100
Oct 21, 20250.150.150.150.150.15-50,000
Oct 17, 20250.150.150.150.150.15-30,900
Oct 16, 20250.150.150.150.150.15-3,600
Oct 15, 20250.150.150.140.150.15-60,500
Oct 14, 20250.150.150.150.150.15-3.33%42,000
Oct 10, 20250.150.150.150.150.15-100,000
Oct 9, 20250.150.150.150.150.153.45%197,600
Oct 8, 20250.150.150.150.150.15-3.33%25,300
Oct 7, 20250.140.150.140.150.157.14%41,000
Oct 6, 20250.150.150.140.140.14-9.68%400
Oct 3, 20250.150.160.140.160.166.90%321,600
Oct 2, 20250.150.150.150.150.15-1,200
Oct 1, 20250.150.150.150.150.15-3,300
Sep 30, 20250.150.150.150.150.153.57%33,900
Sep 29, 20250.140.140.140.140.14-6.67%9,700
Sep 26, 20250.140.150.140.150.1511.11%96,000
Sep 25, 20250.150.150.140.140.14-10.00%294,500
Sep 24, 20250.160.160.140.150.15-3.23%109,000
Sep 23, 20250.160.160.150.160.16-45,300
Sep 22, 20250.160.160.160.160.16-3.13%30,000
Sep 19, 20250.170.170.160.160.16-30,300
Sep 18, 20250.160.170.140.160.166.67%640,800
Sep 17, 20250.140.160.140.150.153.45%100,800
Sep 12, 20250.140.160.140.150.15-3.33%129,200
Sep 11, 20250.150.150.140.150.153.45%49,000
Sep 10, 20250.160.160.140.150.15-9.38%41,700
Sep 9, 20250.130.160.130.160.1623.08%847,300