S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Swire Pacific Ltd (PK) (SWRAY)
Swire Pacific Ltd (PK) (SWRAY) Historical

SWRAY Swire Pacific Ltd (PK)

8.71

0.00 (0.00%)

Jun 03 2024 - Closed

Delayed by 15 minutes

SWRAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	8.71	0.04	0.46%	8.686	8.72	8.63	23,256
May 30 2024	8.67	-0.05	-0.57%	8.67	8.72	8.66	28,820
May 29 2024	8.72	-0.04	-0.40%	8.47	8.78	8.47	20,270
May 28 2024	8.755	-0.07	-0.74%	8.79	8.79	8.72	6,586
May 24 2024	8.82	0.00	0.00%	8.83	8.88	8.6064	14,378
May 23 2024	8.82	-0.22	-2.43%	8.90	8.9196	8.82	27,436
May 22 2024	9.04	0.20	2.26%	9.00	9.63	9.00	16,649
May 21 2024	8.84	-0.16	-1.78%	8.885	8.8925	8.84	5,179
May 20 2024	9.00	0.14	1.58%	8.975	9.00	8.96	10,569
May 17 2024	8.86	-0.09	-0.96%	8.825	8.86	8.82	7,134
May 16 2024	8.9461	0.04	0.46%	8.91	8.9461	8.91	9,897
May 15 2024	8.905	0.06	0.74%	8.91	8.95	8.89	6,150
May 14 2024	8.84	-0.09	-1.01%	9.1799	9.1799	8.84	8,409
May 13 2024	8.93	0.18	2.06%	8.86	8.93	8.86	28,571
May 10 2024	8.75	0.02	0.23%	8.57	8.9961	8.57	3,560
May 09 2024	8.73	0.18	2.11%	8.41	8.77	8.41	11,368
May 08 2024	8.55	-0.21	-2.40%	8.81	8.81	8.46	9,771
May 07 2024	8.76	0.02	0.23%	8.80	8.81	8.76	41,959
May 06 2024	8.74	0.03	0.34%	8.7472	8.775	8.73	28,068
May 03 2024	8.71	0.22	2.59%	8.7294	8.7294	8.66	5,999
May 02 2024	8.49	-0.02	-0.24%	8.4425	8.52	8.4425	4,513
May 01 2024	8.51	0.06	0.71%	8.47	8.52	8.455	6,206
Apr 30 2024	8.45	0.14	1.68%	8.4475	8.4594	8.405	30,400
Apr 29 2024	8.31	0.02	0.24%	8.28	8.31	8.27	21,693
Apr 26 2024	8.29	0.24	2.98%	8.2805	8.29	8.25	36,928
Apr 25 2024	8.05	0.13	1.64%	8.00	8.09	8.00	71,041
Apr 24 2024	7.92	0.07	0.89%	7.92	8.00	7.901	34,935
Apr 23 2024	7.85	0.00	0.00%	7.84	7.856	7.80	35,760
Apr 22 2024	7.85	0.09	1.16%	7.54	7.86	7.54	21,999
Apr 19 2024	7.76	0.05	0.65%	7.80	7.81	7.75	10,735
Apr 18 2024	7.71	0.00	0.00%	7.49	7.75	7.49	36,900
Apr 17 2024	7.71	0.06	0.78%	7.6997	7.73	7.67	142,741
Apr 16 2024	7.65	-0.07	-0.91%	7.618	7.66	7.59	47,234
Apr 15 2024	7.72	0.05	0.65%	7.71	7.729	7.66	13,449
Apr 12 2024	7.67	-0.13	-1.67%	7.64	7.67	7.58	5,480
Apr 11 2024	7.80	-0.16	-1.97%	8.13	8.13	7.76	17,108
Apr 10 2024	7.957	-0.31	-3.71%	8.23	8.23	7.88	11,152
Apr 09 2024	8.264	-0.01	-0.07%	8.28	8.34	8.24	16,599
Apr 08 2024	8.27	0.10	1.22%	8.49	8.49	8.19	11,458
Apr 05 2024	8.17	-0.10	-1.23%	8.16	8.18	8.12	20,193
Apr 04 2024	8.2716	0.01	0.14%	8.55	8.55	8.21	12,976
Apr 03 2024	8.26	-0.05	-0.60%	8.24	8.28	8.20	15,102
Apr 02 2024	8.31	0.08	0.97%	7.99	8.32	7.99	55,896
Apr 01 2024	8.23	0.01	0.06%	8.302	8.3125	8.23	11,240
Mar 28 2024	8.225	0.04	0.55%	8.205	8.24	8.18	105,473
Mar 27 2024	8.18	0.00	0.00%	7.89	8.22	7.89	7,994
Mar 26 2024	8.18	0.11	1.36%	8.24	8.24	8.16	18,247
Mar 25 2024	8.07	0.05	0.62%	8.13	8.13	8.07	15,906
Mar 22 2024	8.02	-0.17	-2.02%	8.08	8.08	8.00	11,165
Mar 21 2024	8.185	0.02	0.18%	8.15	8.20	8.15	7,433
Mar 20 2024	8.17	-0.11	-1.33%	8.10	8.17	8.07	6,671
Mar 19 2024	8.28	0.14	1.72%	8.255	8.35	8.255	11,470
Mar 18 2024	8.14	-0.31	-3.67%	8.40	8.40	8.105	11,153
Mar 15 2024	8.45	-0.16	-1.86%	8.48	8.51	8.45	9,753
Mar 14 2024	8.61	0.13	1.53%	8.50	8.678	8.48	26,935
Mar 13 2024	8.48	0.25	3.04%	8.24	8.49	8.24	18,707
Mar 12 2024	8.23	0.01	0.12%	8.20	8.24	8.16	29,942
Mar 11 2024	8.22	0.07	0.86%	7.88	8.23	7.88	9,863
Mar 08 2024	8.15	0.01	0.12%	8.125	8.15	8.09	7,287
Mar 07 2024	8.14	0.24	3.04%	8.0925	8.14	8.0925	8,837
Mar 06 2024	7.90	-0.05	-0.63%	7.875	7.90	7.85	11,124
Mar 05 2024	7.95	0.10	1.27%	8.04	8.04	7.95	9,424

Swire Pacific (PK)

RVL Pharmaceuticals (CE)

Timbercreek Financial (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions