Swift Haulage Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.355	0.365	0.345	0.355	0.355	856,800
2026-10-16	0.360	0.370	0.340	0.365	0.365	646,800
2026-10-15	0.360	0.360	0.355	0.360	0.360	33,000
2026-10-14	0.360	0.360	0.360	0.360	0.360	84,000
2026-10-13	0.360	0.370	0.360	0.360	0.360	328,000
2026-10-12	0.370	0.375	0.365	0.375	0.375	66,000
2026-10-09	0.370	0.375	0.365	0.375	0.375	47,000
2026-10-08	0.365	0.375	0.365	0.375	0.375	71,400
2026-10-07	0.375	0.375	0.365	0.375	0.375	138,000
2026-10-06	0.375	0.390	0.375	0.375	0.375	107,800
2026-10-05	0.370	0.395	0.370	0.390	0.390	92,000
2026-10-02	0.375	0.380	0.375	0.380	0.380	46,100
2026-10-01	0.380	0.380	0.375	0.375	0.375	19,700
2026-09-30	0.370	0.380	0.370	0.380	0.380	44,000
2026-09-29	0.380	0.380	0.380	0.380	0.380	4,100
2026-09-28	0.375	0.380	0.370	0.380	0.380	23,600
2026-09-25	0.375	0.375	0.370	0.375	0.375	67,500
2026-09-24	0.375	0.375	0.375	0.375	0.375	100
2026-09-23	0.385	0.390	0.375	0.375	0.375	119,200
2026-09-22	0.380	0.380	0.380	0.380	0.380	600
2026-09-21	0.380	0.385	0.380	0.385	0.377	10,300
2026-09-18	0.380	0.385	0.380	0.380	0.372	40,500
2026-09-17	0.380	0.385	0.375	0.385	0.377	83,100
2026-09-15	0.380	0.390	0.380	0.380	0.372	551,500
2026-09-14	0.385	0.385	0.375	0.375	0.367	133,800
2026-09-11	0.390	0.395	0.380	0.380	0.372	59,100
2026-09-10	0.385	0.395	0.385	0.390	0.382	11,200
2026-09-09	0.380	0.395	0.380	0.395	0.387	10,000
2026-09-08	0.380	0.395	0.380	0.395	0.387	61,200
2026-09-07	0.375	0.380	0.375	0.380	0.372	40,000
2026-09-04	0.375	0.385	0.375	0.385	0.377	87,700
2026-09-03	0.375	0.375	0.375	0.375	0.367	19,000
2026-09-02	0.375	0.375	0.375	0.375	0.367	61,000
2026-09-01	0.370	0.380	0.370	0.375	0.367	122,200
2026-08-28	0.380	0.380	0.375	0.380	0.372	33,600
2026-08-27	0.385	0.385	0.375	0.380	0.372	203,000
2026-08-26	0.385	0.385	0.380	0.385	0.377	42,200
2026-08-24	0.385	0.385	0.385	0.385	0.377	83,000
2026-08-21	0.390	0.395	0.390	0.395	0.387	7,200
2026-08-20	0.390	0.395	0.385	0.395	0.387	58,300
2026-08-19	0.390	0.400	0.390	0.390	0.382	113,100
2026-08-18	0.390	0.395	0.390	0.395	0.387	46,000
2026-08-17	0.390	0.390	0.385	0.390	0.382	22,800
2026-08-14	0.385	0.390	0.385	0.390	0.382	63,500
2026-08-13	0.395	0.395	0.385	0.385	0.377	146,600
2026-08-12	0.380	0.400	0.380	0.400	0.392	146,500
2026-08-11	0.380	0.390	0.380	0.385	0.377	52,500
2026-08-10	0.385	0.390	0.385	0.390	0.382	60,800
2026-08-07	0.390	0.390	0.380	0.385	0.377	38,200
2026-08-06	0.385	0.390	0.385	0.390	0.382	20,400
2026-08-05	0.385	0.390	0.385	0.385	0.377	69,700
2026-08-04	0.390	0.395	0.385	0.395	0.387	37,200
2026-08-03	0.400	0.400	0.340	0.390	0.382	736,800
2026-07-31	0.405	0.410	0.400	0.410	0.402	154,100
2026-07-30	0.405	0.415	0.405	0.405	0.397	313,400
2026-07-29	0.415	0.415	0.405	0.415	0.406	108,300
2026-07-28	0.420	0.420	0.405	0.415	0.406	122,400
2026-07-24	0.415	0.425	0.405	0.420	0.411	150,100
2026-07-23	0.415	0.425	0.415	0.425	0.416	180,200
2026-07-22	0.410	0.425	0.405	0.425	0.416	323,400

Page 1 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0080 MYR
2026-03-26	0.0080 MYR
2025-09-25	0.0080 MYR
2025-03-26	0.0080 MYR
2024-09-18	0.0080 MYR
2024-03-22	0.0080 MYR
2023-09-25	0.0080 MYR
2023-03-22	0.0100 MYR
2022-10-06	0.0100 MYR
2022-03-09	0.0180 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.