Swan General Ltd (MUSE:SWAN.N0000)
Mauritius
· Delayed Price · Currency is MUR 399.00
0.00 (0.00%)
At close: Dec 4, 2025
Swan General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Dec 3, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 113 |
| Dec 2, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 5 |
| Dec 1, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 28, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 27, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 26, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 724 |
| Nov 25, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 30 |
| Nov 24, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Nov 21, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 67 |
| Nov 20, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 500 |
| Nov 19, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1.01% | 500 |
| Nov 18, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 35 |
| Nov 17, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 14, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 13, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 12, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 200 |
| Nov 11, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 105 |
| Nov 10, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 7, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 6, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 5, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Nov 4, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 105 |
| Nov 3, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 10 |
| Oct 31, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 30, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 105 |
| Oct 29, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 215 |
| Oct 28, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 200 |
| Oct 27, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 100 |
| Oct 24, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 23, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 41 |
| Oct 22, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 21, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 17, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 1 |
| Oct 16, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 93 |
| Oct 15, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 1,620 |
| Oct 14, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 13, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 5 |
| Oct 10, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 50 |
| Oct 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 8, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 655 |
| Oct 7, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 65 |
| Oct 6, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 3, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 2, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Oct 1, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 30, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 29, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 1,200 |
| Sep 26, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 45 |
| Sep 25, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 24, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 23, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 22, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 19, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 18, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 17, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 16, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 23 |
| Sep 15, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 7 |
| Sep 12, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 11, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 10, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 8, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 5 |
| Sep 5, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 18 |
| Sep 4, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 3, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 5 |
| Sep 2, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | - |
| Sep 1, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2.33% | 135 |
| Aug 29, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1.05% | 100 |
| Aug 27, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 26, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 25, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 22, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 21, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 20, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 19, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 18, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 15, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 14, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 21 |
| Aug 13, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 12, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 1 |
| Aug 11, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 8, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | - |
| Aug 7, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0.53% | 1,200 |
| Aug 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Aug 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.40% | 400 |
| Aug 4, 2025 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0.07% | 311 |
| Aug 1, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - | - |
| Jul 31, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - | - |
| Jul 30, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - | - |
| Jul 29, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - | - |
| Jul 28, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - | - |
| Jul 25, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | - | - |
| Jul 24, 2025 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 0.07% | 100 |
| Jul 23, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Jul 22, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 20 |
| Jul 21, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Jul 18, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 4,330 |
| Jul 17, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 500 |
| Jul 16, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |