Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.600	0.610	0.600	0.610	0.544	3,440,500
2024-01-31	0.615	0.615	0.595	0.595	0.531	8,015,000
2024-01-30	0.600	0.630	0.595	0.615	0.549	11,254,100
2024-01-29	0.610	0.615	0.595	0.600	0.536	3,963,700
2024-01-26	0.610	0.630	0.590	0.610	0.544	16,930,600
2024-01-24	0.610	0.615	0.605	0.610	0.544	3,558,500
2024-01-23	0.620	0.625	0.605	0.610	0.544	6,004,500
2024-01-22	0.605	0.620	0.595	0.620	0.553	6,966,100
2024-01-19	0.575	0.605	0.570	0.600	0.536	7,687,500
2024-01-18	0.575	0.580	0.565	0.575	0.513	5,193,000
2024-01-17	0.585	0.595	0.570	0.580	0.518	5,664,400
2024-01-16	0.605	0.605	0.580	0.585	0.522	5,056,600
2024-01-15	0.600	0.615	0.600	0.605	0.540	4,529,500
2024-01-12	0.615	0.625	0.600	0.600	0.536	9,028,700
2024-01-11	0.610	0.620	0.605	0.605	0.540	4,711,300
2024-01-10	0.605	0.620	0.595	0.610	0.544	7,020,000
2024-01-09	0.590	0.615	0.585	0.610	0.544	13,696,300
2024-01-08	0.580	0.595	0.575	0.585	0.522	6,629,400
2024-01-05	0.585	0.590	0.575	0.585	0.522	3,883,300
2024-01-04	0.580	0.595	0.575	0.585	0.522	5,008,400
2024-01-03	0.575	0.595	0.565	0.580	0.518	9,478,600
2024-01-02	0.545	0.580	0.540	0.575	0.513	12,679,100
2023-12-29	0.545	0.550	0.540	0.545	0.486	2,219,700
2023-12-28	0.540	0.545	0.530	0.545	0.486	1,234,200
2023-12-27	0.540	0.545	0.535	0.540	0.482	1,640,100
2023-12-26	0.540	0.545	0.540	0.540	0.482	1,279,100
2023-12-22	0.545	0.550	0.540	0.545	0.486	1,766,100
2023-12-21	0.545	0.550	0.545	0.545	0.486	978,000
2023-12-20	0.545	0.550	0.540	0.545	0.486	3,052,300
2023-12-19	0.535	0.545	0.530	0.540	0.482	1,937,600
2023-12-18	0.535	0.540	0.535	0.535	0.478	1,092,300
2023-12-15	0.535	0.545	0.535	0.535	0.478	1,401,600
2023-12-14	0.535	0.535	0.530	0.535	0.478	736,900
2023-12-13	0.535	0.540	0.525	0.535	0.478	980,400
2023-12-12	0.520	0.535	0.520	0.530	0.473	1,793,500
2023-12-11	0.520	0.525	0.520	0.520	0.464	1,148,200
2023-12-08	0.530	0.530	0.515	0.520	0.464	6,387,900
2023-12-07	0.550	0.550	0.530	0.530	0.473	4,575,600
2023-12-06	0.550	0.555	0.545	0.545	0.486	2,013,600
2023-12-05	0.540	0.550	0.535	0.550	0.491	1,893,400
2023-12-04	0.540	0.545	0.535	0.540	0.482	2,802,800
2023-12-01	0.540	0.550	0.535	0.540	0.482	3,160,400
2023-11-30	0.550	0.550	0.535	0.540	0.482	3,002,800
2023-11-29	0.555	0.560	0.550	0.550	0.491	2,376,000
2023-11-28	0.550	0.555	0.545	0.555	0.495	2,550,400
2023-11-27	0.560	0.560	0.550	0.555	0.495	1,920,400
2023-11-24	0.560	0.565	0.545	0.555	0.495	3,209,800
2023-11-23	0.555	0.560	0.550	0.555	0.495	5,152,000
2023-11-22	0.545	0.560	0.545	0.555	0.495	7,690,400
2023-11-21	0.540	0.545	0.530	0.545	0.486	3,331,000
2023-11-20	0.535	0.545	0.530	0.535	0.478	4,895,100
2023-11-17	0.540	0.540	0.530	0.535	0.478	3,945,900
2023-11-16	0.545	0.550	0.535	0.545	0.486	3,810,700
2023-11-15	0.540	0.545	0.530	0.540	0.482	8,683,600
2023-11-14	0.550	0.550	0.535	0.540	0.482	7,864,100
2023-11-10	0.565	0.565	0.540	0.550	0.491	12,990,400
2023-11-09	0.580	0.615	0.560	0.565	0.504	68,644,703
2023-11-08	0.550	0.555	0.545	0.550	0.491	2,614,700
2023-11-07	0.550	0.555	0.545	0.550	0.491	3,109,300
2023-11-06	0.560	0.560	0.550	0.550	0.491	3,573,400

← NewerPage 12 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.