Skip to main content
Swift Foods, Inc. (PSE:SFI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0530
0.00 (0.00%)
At close: Dec 5, 2025

Swift Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.05-50,000
Dec 4, 20250.050.050.050.050.05-340,000
Dec 3, 20250.050.050.050.050.056.00%80,000
Dec 2, 20250.050.050.050.050.05-5.66%1,260,000
Dec 1, 20250.050.050.050.050.056.00%330,000
Nov 28, 20250.050.050.050.050.05-10,000
Nov 27, 20250.050.050.050.050.05-5.66%1,050,000
Nov 26, 20250.050.050.050.050.053.92%440,000
Nov 25, 20250.050.050.050.050.05-3.77%100,000
Nov 24, 20250.050.050.050.050.05-120,000
Nov 21, 20250.050.050.050.050.05-1,200,000
Nov 20, 20250.050.050.050.050.05--
Nov 19, 20250.050.050.050.050.053.92%140,000
Nov 18, 20250.050.050.050.050.05-5.56%110,000
Nov 17, 20250.050.050.050.050.053.85%310,000
Nov 14, 20250.050.050.050.050.054.00%240,000
Nov 13, 20250.050.050.050.050.05--
Nov 12, 20250.050.050.050.050.05-3.85%260,000
Nov 11, 20250.050.050.050.050.05-230,000
Nov 10, 20250.050.050.050.050.05--
Nov 7, 20250.050.050.050.050.05-30,000
Nov 6, 20250.050.050.050.050.054.00%300,000
Nov 5, 20250.050.050.050.050.05-10,000
Nov 4, 20250.050.050.050.050.05-110,000
Nov 3, 20250.050.050.050.050.05-5.66%460,000
Oct 30, 20250.050.050.050.050.05-500,000
Oct 29, 20250.050.050.050.050.05--
Oct 28, 20250.050.050.050.050.05-30,000
Oct 27, 20250.050.050.050.050.05-10,000
Oct 24, 20250.050.050.050.050.05-290,000
Oct 23, 20250.050.050.050.050.05-60,000
Oct 22, 20250.050.050.050.050.05-40,000
Oct 21, 20250.050.050.050.050.05-3.64%120,000
Oct 20, 20250.060.060.060.060.06--
Oct 17, 20250.060.060.060.060.06--
Oct 16, 20250.050.060.050.060.06-230,000
Oct 15, 20250.060.060.060.060.06-110,000
Oct 14, 20250.060.060.050.060.06-200,000
Oct 13, 20250.060.060.060.060.06-80,000
Oct 10, 20250.060.060.060.060.06-100,000
Oct 9, 20250.060.060.060.060.06-60,000
Oct 8, 20250.060.060.060.060.06-10,000
Oct 7, 20250.060.060.060.060.06-3.51%140,000
Oct 6, 20250.060.060.060.060.065.56%100,000
Oct 3, 20250.050.050.050.050.051.89%160,000
Oct 2, 20250.050.050.050.050.05-90,000
Oct 1, 20250.050.050.050.050.05-200,000
Sep 30, 20250.050.050.050.050.05--
Sep 29, 20250.050.050.050.050.05-7.02%320,000
Sep 26, 20250.060.060.060.060.06-180,000
Sep 25, 20250.060.060.060.060.063.64%150,000
Sep 24, 20250.060.060.050.060.06-3.51%50,000
Sep 23, 20250.060.060.050.060.06-1.72%330,000
Sep 22, 20250.050.060.050.060.063.57%80,000
Sep 19, 20250.050.060.050.060.06-50,000
Sep 18, 20250.060.060.060.060.06-1.75%50,000
Sep 17, 20250.060.060.060.060.069.62%270,000
Sep 16, 20250.050.050.050.050.05--
Sep 15, 20250.060.060.050.050.05-8.77%140,000
Sep 12, 20250.050.060.050.060.067.55%500,000
Sep 11, 20250.050.050.050.050.05--
Sep 10, 20250.050.050.050.050.05-340,000
Sep 9, 20250.050.050.050.050.053.92%1,570,000
Sep 8, 20250.050.060.050.050.05-12.07%4,640,000
Sep 5, 20250.050.060.050.060.06-660,000
Sep 4, 20250.060.060.060.060.06-3.33%1,010,000
Sep 3, 20250.060.060.060.060.06--
Sep 2, 20250.060.060.060.060.06-10,000
Sep 1, 20250.060.060.060.060.06-1,030,000
Aug 29, 20250.060.060.060.060.061.69%2,190,000
Aug 28, 20250.060.070.060.060.067.27%4,190,000
Aug 27, 20250.060.060.050.060.06-12.70%700,000
Aug 26, 20250.060.060.060.060.0640.00%700,000
Aug 22, 20250.050.050.050.050.05--
Aug 20, 20250.050.050.050.050.05--
Aug 19, 20250.050.050.050.050.05-25.00%140,000
Aug 18, 20250.070.070.060.060.0622.45%2,500,000
Aug 15, 20250.050.050.050.050.05-200,000
Aug 14, 20250.050.050.050.050.05--
Aug 13, 20250.050.050.050.050.05--
Aug 12, 20250.050.050.050.050.05--
Aug 11, 20250.050.050.050.050.05--
Aug 8, 20250.050.050.050.050.05--
Aug 7, 20250.050.050.050.050.05-5.77%1,940,000
Aug 6, 20250.050.050.050.050.05-60,000
Aug 5, 20250.050.050.050.050.05--
Aug 4, 20250.050.050.050.050.054.00%30,000
Aug 1, 20250.050.050.050.050.05-530,000
Jul 31, 20250.050.050.050.050.05-3.85%230,000
Jul 30, 20250.050.050.050.050.054.00%250,000
Jul 29, 20250.060.060.050.050.05-5.66%200,000
Jul 28, 20250.050.050.050.050.05--
Jul 25, 20250.050.050.050.050.053.92%100,000
Jul 24, 20250.050.050.050.050.05-3.77%120,000
Jul 23, 20250.050.050.050.050.05-1.85%200,000
Jul 22, 20250.050.050.050.050.05-160,000
Jul 21, 20250.060.060.050.050.058.00%190,000
Jul 18, 20250.050.050.050.050.05-7.41%10,000
Jul 17, 20250.050.060.050.050.055.88%280,000
Jul 16, 20250.060.060.050.050.05-12.07%770,000