Skip to main content
Swift Foods, Inc. (PSE:SFI)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.0530
+0.0010 (1.92%)
At close: Apr 28, 2026

Swift Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.051.92%640,000
Apr 27, 20260.050.050.050.050.05-50,000
Apr 24, 20260.050.050.050.050.05-230,000
Apr 23, 20260.050.050.050.050.05-40,000
Apr 22, 20260.050.050.050.050.05-940,000
Apr 21, 20260.050.050.050.050.05-120,000
Apr 20, 20260.050.050.050.050.05-20,000
Apr 17, 20260.050.050.050.050.05-1.89%70,000
Apr 16, 20260.050.050.050.050.05-20,000
Apr 15, 20260.050.050.050.050.05-210,000
Apr 14, 20260.050.050.050.050.05-190,000
Apr 13, 20260.050.050.050.050.056.00%130,000
Apr 10, 20260.050.050.050.050.05-3.85%140,000
Apr 8, 20260.050.050.050.050.0513.04%2,600,000
Apr 7, 20260.050.050.050.050.05-100,000
Apr 6, 20260.050.050.050.050.05--
Apr 1, 20260.050.050.050.050.05--
Mar 31, 20260.050.050.050.050.05--
Mar 30, 20260.050.050.050.050.05--
Mar 27, 20260.050.050.050.050.05-8.00%10,000
Mar 26, 20260.050.050.050.050.052.04%100,000
Mar 25, 20260.050.050.050.050.0511.36%100,000
Mar 24, 20260.040.040.040.040.04-10.20%300,000
Mar 23, 20260.050.050.050.050.05--
Mar 19, 20260.050.050.050.050.05-2.00%200,000
Mar 18, 20260.050.050.050.050.052.04%300,000
Mar 17, 20260.050.050.050.050.05--
Mar 16, 20260.050.050.050.050.05--
Mar 13, 20260.050.050.050.050.05--
Mar 12, 20260.050.050.050.050.05--
Mar 11, 20260.050.050.050.050.05-7.55%10,000
Mar 10, 20260.050.050.050.050.056.00%630,000
Mar 9, 20260.050.050.050.050.05-5.66%120,000
Mar 6, 20260.050.050.050.050.05-30,000
Mar 5, 20260.050.050.050.050.05-170,000
Mar 4, 20260.050.050.050.050.051.92%200,000
Mar 3, 20260.050.050.050.050.05-70,000
Mar 2, 20260.050.050.050.050.05-80,000
Feb 27, 20260.050.050.050.050.05-1.89%110,000
Feb 26, 20260.050.050.050.050.051.92%700,000
Feb 25, 20260.050.050.050.050.05--
Feb 24, 20260.050.050.050.050.05--
Feb 23, 20260.050.050.050.050.05-40,000
Feb 20, 20260.050.050.050.050.05-190,000
Feb 19, 20260.050.050.050.050.051.96%220,000
Feb 18, 20260.050.050.050.050.05-80,000
Feb 16, 20260.050.050.050.050.056.25%200,000
Feb 13, 20260.050.050.050.050.05-7.69%1,850,000
Feb 12, 20260.050.050.050.050.05-90,000
Feb 11, 20260.050.050.050.050.05-1.89%1,220,000
Feb 10, 20260.050.050.050.050.056.00%2,820,000
Feb 9, 20260.050.050.050.050.05-10.71%850,000
Feb 6, 20260.060.060.060.060.06-30,000
Feb 5, 20260.060.060.060.060.06-470,000
Feb 4, 20260.050.060.050.060.067.69%5,470,000
Feb 3, 20260.050.050.050.050.05-110,000
Feb 2, 20260.050.050.050.050.05-120,000
Jan 30, 20260.050.050.050.050.051.96%380,000
Jan 29, 20260.050.050.050.050.05-2,170,000
Jan 28, 20260.050.050.050.050.05-1.92%250,000
Jan 27, 20260.050.050.050.050.05-1.89%400,000
Jan 26, 20260.050.050.050.050.05-30,000
Jan 23, 20260.050.050.050.050.05-400,000
Jan 22, 20260.050.050.050.050.05-20,000
Jan 21, 20260.050.050.050.050.05-1.85%100,000
Jan 20, 20260.050.050.050.050.053.85%20,000
Jan 19, 20260.050.050.050.050.05-3.70%790,000
Jan 16, 20260.050.050.050.050.05-450,000
Jan 15, 20260.050.050.050.050.058.00%470,000
Jan 14, 20260.050.060.050.050.05-7.41%660,000
Jan 13, 20260.050.050.050.050.055.88%170,000
Jan 12, 20260.050.050.050.050.052.00%200,000
Jan 9, 20260.050.050.050.050.05-1.96%130,000
Jan 8, 20260.050.050.050.050.05-1.92%160,000
Jan 7, 20260.050.050.050.050.056.12%100,000
Jan 6, 20260.050.050.050.050.05--
Jan 5, 20260.050.050.050.050.05-2.00%110,000
Jan 2, 20260.050.050.050.050.056.38%100,000
Dec 29, 20250.050.050.050.050.05-7.84%2,510,000
Dec 26, 20250.050.050.050.050.05-50,000
Dec 23, 20250.050.050.050.050.05-5.56%10,000
Dec 22, 20250.060.060.050.050.05-1.82%100,000
Dec 19, 20250.060.060.050.060.06-250,000
Dec 18, 20250.060.060.060.060.06-1.79%30,000
Dec 17, 20250.060.060.060.060.0616.67%400,000
Dec 16, 20250.050.050.050.050.05--
Dec 15, 20250.050.050.050.050.05--
Dec 12, 20250.050.050.050.050.05-4.00%860,000
Dec 11, 20250.050.050.050.050.05-5.66%1,440,000
Dec 10, 20250.050.050.050.050.05-30,000
Dec 9, 20250.050.050.050.050.05-70,000
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