Swire Properties Limited (SWPFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:49AM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 24 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 21 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 20 June 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,800 |
| 18 June 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 17 June 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 14 June 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 17,200 |
| 13 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 12 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,000 |
| 11 June 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 6,000 |
| 10 June 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 07 June 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 1,500 |
| 06 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 05 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 04 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 03 June 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 44,400 |
| 31 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 30 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,000 |
| 29 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 28 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 2,000 |
| 24 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 23,600 |
| 23 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 22 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 21 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 20 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 17 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 17,800 |
| 16 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 5,400 |
| 15 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 14 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 13 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 10 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 09 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 08 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 07 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 06 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 03 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 02 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 01 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 30 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 29 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 26 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 25 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 24 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 22,600 |
| 23 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 22 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 19 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 18 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 17 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 16 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 500 |
| 15 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 12 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 11 Apr 2024 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 5,000 |
| 10 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 09 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 08 Apr 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 1,000 |
| 05 Apr 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 11,300 |
| 04 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 03 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 4,800 |
| 02 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 02 Apr 2024 | 0.092 Dividend | |||||
| 01 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 28 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 27 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 26 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 25 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | 500 |
| 22 Mar 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0019 | 7,300 |
| 21 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0067 | 21,000 |
| 20 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 19 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | 28,000 |
| 18 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 15 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 14 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 13 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 12 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 11 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 08 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 07 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 06 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 05 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | - |
| 04 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | 100 |
| 01 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9398 | 34,000 |
| 29 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.8824 | - |
| 28 Feb 2024 | 2.0350 | 2.0350 | 1.9700 | 1.9700 | 1.8824 | 1,100 |
| 27 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 26 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 23 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 22 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 21 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1.9780 | - |
| 20 Feb 2024 | 1.9100 | 2.0700 | 1.9100 | 2.0700 | 1.9780 | 5,300 |
| 16 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 15 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 14 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 13 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 12 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | - |
| 09 Feb 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.8203 | 30,600 |
| 08 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 07 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 06 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 05 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| 02 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7869 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.