SWPFF
SWIRE PROPERTIES LTD ORD
stockOTC
EODOct 2, 2026
2.96USD-4.823%(-0.15)713
SWPFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | -4.823% | 713 | 0.000% |
| 2026-09-29 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +0.974% | 128 | -4.823% |
| 2026-09-25 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -2.222% | 1,132 | -3.896% |
| 2026-09-22 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | +1.286% | 1,200 | -6.032% |
| 2026-09-17 | 3.0300 | 3.1100 | 3.0300 | 3.1100 | -2.813% | 5,118 | -4.823% |
| 2026-08-24 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | -0.621% | 10,130 | -7.500% |
| 2026-08-21 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +4.715% | 4,773 | -8.075% |
| 2026-08-17 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | +11.818% | 222 | -3.740% |
| 2026-07-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +5.769% | 500 | +7.636% |
| 2026-06-24 | 2.6156 | 2.6156 | 2.6000 | 2.6000 | -2.985% | 10,000 | +13.846% |
| 2026-06-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -2.722% | 177 | +10.448% |
| 2026-06-12 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | -2.305% | 11,732 | +7.441% |
| 2026-06-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -1.399% | 109 | +4.965% |
| 2026-06-04 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.389% | 300 | +3.497% |
| 2026-06-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -6.984% | 100 | +1.024% |
| 2026-05-11 | 3.2300 | 3.2300 | 3.1500 | 3.1500 | -0.943% | 8,173 | -6.032% |
| 2026-05-08 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -1.395% | 190 | -6.918% |
| 2026-05-07 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | -0.155% | 6,460 | -8.217% |
| 2026-05-06 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +0.155% | 806 | -8.359% |
| 2026-05-01 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | +3.200% | 4,324 | -8.217% |
| 2026-04-27 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | -2.344% | 3,603 | -5.280% |
| 2026-04-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +2.073% | 2,078 | -7.500% |
| 2026-04-15 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | -4.711% | 815 | -5.582% |
| 2026-04-14 | 3.1700 | 3.2900 | 3.1700 | 3.2900 | +3.785% | 1,280 | -10.030% |
| 2026-04-08 | 3.0850 | 3.1700 | 3.0850 | 3.1700 | +7.458% | 339 | -6.625% |
| 2026-04-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.993% | 2,293 | +0.339% |
| 2026-03-27 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -4.747% | 154 | -1.661% |
| 2026-03-17 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | -4.242% | 1,150 | -6.329% |
| 2026-03-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -0.302% | 2,500 | -10.303% |
| 2026-02-23 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -1.194% | 4,568 | -10.574% |
| 2026-02-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +9.477% | 11,247 | -11.642% |
| 2026-02-06 | 3.1400 | 3.1400 | 3.0600 | 3.0600 | -3.165% | 364 | -3.268% |
| 2026-02-05 | 3.1100 | 3.1600 | 3.1100 | 3.1600 | +1.935% | 12,429 | -6.329% |
| 2026-01-30 | 3.0800 | 3.1000 | 3.0150 | 3.1000 | +6.529% | 4,594 | -4.516% |
| 2026-01-29 | 2.9900 | 2.9900 | 2.9100 | 2.9100 | -3.483% | 812 | +1.718% |
| 2026-01-28 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | +1.515% | 314 | -1.824% |
| 2026-01-27 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +0.849% | 173 | -0.337% |
| 2026-01-16 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | +1.029% | 472 | +0.509% |
| 2026-01-15 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | +4.107% | 113 | +1.544% |
| 2026-01-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 2,839 | +5.714% |
| 2026-01-09 | 2.7700 | 2.8000 | 2.7300 | 2.8000 | +5.660% | 8,036 | +5.714% |
| 2025-12-31 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.145% | 184 | +11.698% |
| 2025-12-18 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | -2.963% | 1,700 | +12.977% |
| 2025-12-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -7.057% | 500 | +9.630% |
| 2025-11-28 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | +1.220% | 160 | +1.893% |
| 2025-11-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -0.692% | 1,000 | +3.136% |
| 2025-11-19 | 2.7950 | 2.8900 | 2.7950 | 2.8900 | -2.365% | 250 | +2.422% |
| 2025-11-14 | 2.8900 | 2.9600 | 2.8900 | 2.9600 | +0.584% | 943 | 0.000% |
| 2025-11-12 | 2.9300 | 2.9428 | 2.9300 | 2.9428 | +7.401% | 11,300 | +0.584% |
| 2025-11-11 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -2.802% | 3,000 | +8.029% |
| 2025-11-06 | 2.8200 | 2.8200 | 2.8190 | 2.8190 | -0.361% | 300 | +5.002% |
| 2025-11-04 | 2.7300 | 2.8700 | 2.7300 | 2.8292 | +1.405% | 3,200 | +4.623% |
| 2025-10-31 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -4.778% | 1,000 | +6.093% |
| 2025-10-29 | 2.8800 | 2.9300 | 2.8800 | 2.9300 | +2.091% | 210 | +1.024% |
| 2025-10-28 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +1.056% | 341 | +3.136% |
| 2025-10-24 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +2.899% | 100 | +4.225% |
| 2025-10-22 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.364% | 1,582 | +7.246% |
| 2025-10-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.289% | 5,000 | +7.636% |
| 2025-09-29 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | +1.495% | 400 | +9.024% |
| 2025-09-26 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | -3.255% | 1,150 | +10.654% |
| 2025-09-24 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | +2.788% | 4,096 | +7.052% |
| 2025-09-03 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 0.000% | 400 | +10.037% |
| 2025-07-31 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -6.597% | 4,210 | +10.037% |
| 2025-07-30 | 2.8100 | 2.8800 | 2.8100 | 2.8800 | +7.063% | 1,969 | +2.778% |
| 2025-07-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +3.661% | 100 | +10.037% |
| 2025-07-18 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | +4.427% | 2,000 | +14.066% |
| 2025-07-16 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | -3.682% | 2,000 | +19.115% |
| 2025-07-14 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | +3.823% | 5,000 | +14.729% |
| 2025-07-11 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | +7.112% | 2,677 | +19.115% |
| 2025-06-16 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +3.111% | 1,668 | +27.586% |
| 2025-06-04 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.446% | 1,100 | +31.556% |
| 2025-06-03 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +5.164% | 35,115 | +32.143% |
| 2025-05-30 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.620% | 657 | +38.967% |
| 2025-05-29 | 2.2200 | 2.2400 | 2.2000 | 2.2100 | +1.591% | 9,000 | +33.937% |
| 2025-05-28 | 2.1754 | 2.1754 | 2.1754 | 2.1754 | +1.181% | 657 | +36.067% |
| 2025-05-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +1.415% | 630 | +37.674% |
| 2025-05-21 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | +1.923% | 500 | +39.623% |
| 2025-05-20 | 2.1450 | 2.1450 | 2.0800 | 2.0800 | -0.952% | 227 | +42.308% |
| 2025-04-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 1,000 | +40.952% |
| 2025-04-15 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.297% | 1,000 | +48.000% |
| 2025-03-28 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | +4.009% | 1,027 | +34.240% |
| 2025-03-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +13.369% | 33,745 | +39.623% |
| 2025-02-19 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | -7.426% | 219 | +58.289% |
| 2025-01-31 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +0.248% | 3,143 | +46.535% |
| 2024-12-30 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | -0.248% | 4,805 | +46.898% |
| 2024-12-13 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.590% | 2,000 | +46.535% |
| 2024-12-10 | 2.0050 | 2.0050 | 1.9500 | 1.9500 | -8.019% | 1,853 | +51.795% |
| 2024-12-06 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | +3.415% | 1,853 | +39.623% |
| 2024-11-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.651% | 5,000 | +44.390% |
| 2024-11-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.065% | 100 | +37.674% |
| 2024-11-20 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | +3.797% | 425 | +37.764% |
| 2024-11-18 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.976% | 1,500 | +42.995% |
| 2024-11-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -5.963% | 1,501 | +44.390% |
| 2024-10-18 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.341% | 2,778 | +35.780% |
| 2024-10-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +13.889% | 2,000 | +44.390% |
| 2024-08-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.277% | 8,000 | +64.444% |
| 2024-08-16 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | +9.394% | 14,457 | +63.989% |
| 2024-08-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 2,000 | +79.394% |
| 2024-08-14 | 1.8200 | 1.8200 | 1.6500 | 1.6500 | 0.000% | 24,418 | +79.394% |
| 2024-07-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.448% | 5,000 | +79.394% |
| 2024-07-09 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | +0.314% | 29,249 | +85.580% |
| 2024-07-02 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -2.782% | 1,100 | +86.164% |
| 2024-06-27 | 1.6355 | 1.6355 | 1.6355 | 1.6355 | -0.879% | 109,960 | +80.984% |
| 2024-06-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.786% | 2,800 | +79.394% |
| 2024-06-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +2.439% | 17,214 | +76.190% |
| 2024-06-12 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -7.345% | 1,000 | +80.488% |
| 2024-06-11 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | -4.324% | 6,000 | +67.232% |
| 2024-06-07 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | +3.933% | 1,500 | +60.000% |
| 2024-05-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -4.813% | 1,000 | +66.292% |
| 2024-05-28 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -2.350% | 2,022 | +58.289% |
| 2024-04-16 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | -4.726% | 518 | +54.569% |
| 2024-04-11 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | -2.427% | 5,000 | +47.264% |
| 2024-04-08 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | +4.835% | 1,000 | +43.689% |
| 2024-04-05 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | +0.255% | 11,269 | +50.636% |
| 2024-04-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -5.314% | 4,760 | +51.020% |
| 2024-03-25 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -1.193% | 480 | +42.995% |
| 2024-03-22 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | -0.238% | 7,288 | +41.289% |
| 2024-03-21 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +3.448% | 21,037 | +40.952% |
| 2024-03-19 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 0.000% | 27,970 | +45.813% |
| 2024-03-01 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.046% | 34,035 | +45.813% |
| 2024-02-28 | 2.0350 | 2.0350 | 1.9700 | 1.9700 | -4.831% | 1,064 | +50.254% |
| 2024-02-20 | 1.9100 | 2.0700 | 1.9100 | 2.0700 | +8.661% | 5,264 | +42.995% |
| 2024-02-09 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | +1.872% | 30,611 | +55.381% |
| 2024-01-31 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -1.579% | 12,052 | +58.289% |
| 2024-01-25 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -1.554% | 24,318 | +55.789% |
| 2024-01-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -2.771% | 3,185 | +53.368% |
| 2024-01-05 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | +2.850% | 15,571 | +49.118% |
| 2023-12-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -1.531% | 100 | +53.368% |
| 2023-12-20 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -4.390% | 10,068 | +51.020% |
| 2023-12-19 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | +3.015% | 255 | +44.390% |
| 2023-12-15 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +5.851% | 20,666 | +48.744% |
| 2023-12-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.664% | 105,400 | +57.447% |
| 2023-12-12 | 1.9185 | 1.9515 | 1.9185 | 1.9515 | -1.439% | 38,230 | +51.678% |
| 2023-11-30 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 2,000 | +49.495% |
| 2023-11-29 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -3.178% | 593 | +49.495% |
| 2023-11-21 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | +6.510% | 8,550 | +44.743% |
| 2023-11-14 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -0.518% | 800 | +54.167% |
| 2023-11-09 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -5.854% | 415 | +53.368% |
| 2023-11-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.679% | 100 | +44.390% |
| 2023-10-10 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | +0.240% | 200 | +41.966% |
| 2023-09-29 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +5.584% | 593 | +42.308% |
| 2023-09-22 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | -4.276% | 73,100 | +50.254% |
| 2023-09-11 | 2.0580 | 2.0580 | 2.0580 | 2.0580 | -1.342% | 100 | +43.829% |
| 2023-08-23 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | -11.983% | 57,330 | +41.898% |
| 2023-08-07 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -3.854% | 415 | +24.895% |
| 2023-06-30 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | +0.612% | 193 | +20.081% |
| 2023-06-07 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.877% | 403 | +20.816% |
| 2023-05-08 | 2.7185 | 2.7185 | 2.7185 | 2.7185 | +5.368% | 100 | +8.884% |
| 2023-04-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.347% | 400 | +14.729% |
| 2023-04-11 | 2.5457 | 2.5457 | 2.5457 | 2.5457 | +1.828% | 74,600 | +16.275% |
| 2023-03-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.311% | 1,593 | +18.400% |
| 2023-01-03 | 2.5856 | 2.5856 | 2.5856 | 2.5856 | +29.930% | 1,990 | +14.480% |
| 2022-10-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -13.478% | 149 | +48.744% |
| 2022-10-14 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +3.604% | 395 | +28.696% |
| 2022-09-08 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | -11.200% | 16,400 | +33.333% |
| 2022-08-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.225% | 1,000 | +18.400% |
| 2022-07-15 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -6.098% | 64,361 | +28.139% |
| 2022-07-05 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.929% | 193 | +20.325% |
| 2022-06-13 | 2.3300 | 2.3900 | 2.3300 | 2.3900 | -3.239% | 1,160 | +23.849% |
| 2022-04-21 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -1.476% | 569 | +19.838% |
| 2022-04-18 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | -3.577% | 319 | +18.069% |
| 2022-04-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -2.985% | 15,231 | +13.846% |
| 2022-03-18 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +16.522% | 600 | +10.448% |
| 2022-03-15 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | -8.000% | 366 | +28.696% |
| 2022-02-28 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | -6.367% | 200 | +18.400% |
| 2022-02-24 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | -3.610% | 10,000 | +10.861% |
| 2022-02-11 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +2.593% | 100 | +6.859% |
| 2022-02-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 11,500 | +9.630% |
| 2022-01-31 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +1.299% | 366 | +8.425% |
| 2022-01-28 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | +0.186% | 1,800 | +9.833% |
| 2022-01-21 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | +1.509% | 5,363 | +10.037% |
| 2022-01-18 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 0.000% | 2,011 | +11.698% |
| 2022-01-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.000% | 1,429 | +11.698% |