Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.515	0.515	0.505	0.505	0.458	1,100,600
2024-08-01	0.515	0.515	0.510	0.515	0.467	629,800
2024-07-31	0.520	0.520	0.505	0.515	0.467	2,167,000
2024-07-30	0.520	0.525	0.520	0.520	0.471	555,900
2024-07-29	0.525	0.525	0.520	0.520	0.471	1,139,600
2024-07-26	0.525	0.525	0.520	0.520	0.471	859,300
2024-07-25	0.535	0.540	0.525	0.525	0.476	2,603,900
2024-07-24	0.530	0.535	0.525	0.535	0.485	2,014,000
2024-07-23	0.530	0.535	0.525	0.530	0.480	752,700
2024-07-22	0.535	0.535	0.520	0.525	0.476	1,665,200
2024-07-19	0.525	0.535	0.525	0.535	0.485	1,068,400
2024-07-18	0.530	0.530	0.520	0.525	0.476	1,144,800
2024-07-16	0.525	0.525	0.520	0.520	0.471	542,400
2024-07-15	0.520	0.525	0.520	0.520	0.471	1,907,200
2024-07-12	0.520	0.525	0.515	0.525	0.476	1,956,800
2024-07-11	0.520	0.525	0.515	0.525	0.476	3,123,600
2024-07-10	0.525	0.530	0.515	0.515	0.467	5,832,600
2024-07-09	0.535	0.535	0.525	0.530	0.480	2,169,300
2024-07-05	0.545	0.545	0.530	0.535	0.485	2,665,700
2024-07-04	0.545	0.550	0.540	0.545	0.494	2,539,300
2024-07-03	0.530	0.545	0.530	0.545	0.494	2,246,300
2024-07-02	0.540	0.540	0.530	0.530	0.480	2,479,200
2024-07-01	0.540	0.540	0.535	0.540	0.489	944,300
2024-06-28	0.530	0.540	0.525	0.540	0.489	1,638,100
2024-06-27	0.540	0.540	0.530	0.535	0.485	1,655,500
2024-06-26	0.530	0.540	0.530	0.540	0.489	1,352,000
2024-06-25	0.540	0.540	0.530	0.535	0.485	1,916,700
2024-06-24	0.545	0.545	0.535	0.540	0.489	1,963,000
2024-06-21	0.535	0.550	0.535	0.540	0.489	1,501,500
2024-06-20	0.545	0.545	0.535	0.535	0.485	1,221,200
2024-06-19	0.540	0.545	0.530	0.545	0.494	5,814,000
2024-06-18	0.555	0.555	0.540	0.545	0.494	3,392,800
2024-06-14	0.560	0.560	0.550	0.555	0.503	5,230,300
2024-06-13	0.575	0.575	0.560	0.560	0.508	4,272,200
2024-06-12	0.580	0.585	0.565	0.575	0.521	6,987,400
2024-06-11	0.575	0.585	0.570	0.580	0.526	4,120,300
2024-06-10	0.585	0.585	0.570	0.575	0.521	6,409,300
2024-06-07	0.590	0.595	0.585	0.585	0.530	5,379,500
2024-06-06	0.580	0.595	0.580	0.585	0.530	11,013,600
2024-06-05	0.575	0.580	0.570	0.575	0.521	2,924,500
2024-06-04	0.570	0.580	0.565	0.570	0.517	5,123,400
2024-05-31	0.575	0.580	0.560	0.565	0.512	4,038,200
2024-05-30	0.560	0.585	0.560	0.575	0.521	7,444,700
2024-05-29	0.565	0.565	0.550	0.560	0.508	2,507,000
2024-05-28	0.565	0.575	0.560	0.565	0.512	5,614,600
2024-05-27	0.550	0.570	0.550	0.565	0.512	6,252,800
2024-05-24	0.545	0.555	0.545	0.550	0.499	3,346,700
2024-05-23	0.550	0.555	0.545	0.550	0.499	2,385,000
2024-05-21	0.555	0.555	0.545	0.550	0.499	1,529,700
2024-05-20	0.555	0.560	0.545	0.555	0.503	3,285,000
2024-05-17	0.555	0.565	0.550	0.555	0.503	5,079,700
2024-05-16	0.550	0.560	0.545	0.555	0.503	3,786,200
2024-05-15	0.550	0.555	0.540	0.550	0.499	2,716,400
2024-05-14	0.570	0.575	0.545	0.550	0.499	11,121,300
2024-05-13	0.530	0.540	0.530	0.535	0.485	1,762,700
2024-05-10	0.535	0.535	0.525	0.535	0.485	636,200
2024-05-09	0.530	0.535	0.525	0.530	0.480	1,314,700
2024-05-08	0.530	0.540	0.530	0.535	0.485	584,000
2024-05-07	0.540	0.540	0.530	0.535	0.485	969,600
2024-05-06	0.540	0.540	0.530	0.540	0.489	1,599,600

← NewerPage 10 of 20 · 1,178 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.