Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.560	0.560	0.555	0.560	0.500	3,453,800
2023-11-02	0.555	0.560	0.545	0.555	0.495	5,380,000
2023-11-01	0.545	0.560	0.540	0.555	0.495	13,972,200
2023-10-31	0.525	0.545	0.525	0.545	0.486	6,213,400
2023-10-30	0.525	0.530	0.520	0.525	0.469	3,178,100
2023-10-27	0.510	0.525	0.510	0.525	0.469	3,207,300
2023-10-26	0.515	0.525	0.510	0.510	0.455	3,111,900
2023-10-25	0.515	0.525	0.510	0.515	0.460	1,747,900
2023-10-24	0.505	0.515	0.500	0.515	0.460	3,819,100
2023-10-23	0.515	0.515	0.490	0.505	0.451	9,314,900
2023-10-20	0.520	0.525	0.515	0.520	0.464	1,746,000
2023-10-19	0.515	0.530	0.510	0.525	0.469	3,291,600
2023-10-18	0.520	0.525	0.510	0.515	0.460	3,437,600
2023-10-17	0.540	0.545	0.520	0.525	0.469	4,522,700
2023-10-16	0.525	0.535	0.520	0.535	0.478	2,310,500
2023-10-13	0.535	0.540	0.525	0.525	0.469	4,820,000
2023-10-12	0.520	0.540	0.520	0.535	0.478	6,778,000
2023-10-11	0.530	0.530	0.515	0.520	0.464	2,774,300
2023-10-10	0.515	0.530	0.510	0.525	0.469	4,707,200
2023-10-09	0.555	0.560	0.510	0.520	0.464	13,068,100
2023-10-06	0.540	0.550	0.535	0.545	0.486	3,506,900
2023-10-05	0.530	0.540	0.525	0.535	0.478	3,282,200
2023-10-04	0.540	0.545	0.525	0.525	0.469	5,434,600
2023-10-03	0.545	0.555	0.525	0.545	0.486	7,679,100
2023-10-02	0.565	0.585	0.545	0.550	0.491	10,017,300
2023-09-29	0.570	0.570	0.550	0.560	0.500	5,879,600
2023-09-27	0.540	0.570	0.540	0.570	0.509	16,693,900
2023-09-26	0.540	0.540	0.525	0.535	0.478	5,611,300
2023-09-25	0.545	0.550	0.530	0.540	0.482	8,621,300
2023-09-22	0.525	0.550	0.525	0.550	0.484	25,691,100
2023-09-21	0.495	0.520	0.490	0.520	0.457	9,247,200
2023-09-20	0.500	0.505	0.490	0.495	0.435	9,430,600
2023-09-19	0.485	0.500	0.480	0.500	0.440	5,276,300
2023-09-18	0.480	0.495	0.480	0.485	0.427	4,330,300
2023-09-15	0.480	0.485	0.475	0.485	0.427	1,307,800
2023-09-14	0.475	0.480	0.475	0.475	0.418	290,000
2023-09-13	0.485	0.485	0.475	0.480	0.422	895,800
2023-09-12	0.485	0.485	0.480	0.485	0.427	800,200
2023-09-11	0.485	0.490	0.480	0.485	0.427	1,240,600
2023-09-08	0.485	0.485	0.480	0.485	0.427	824,400
2023-09-07	0.490	0.490	0.480	0.485	0.427	1,359,200
2023-09-06	0.485	0.490	0.480	0.490	0.431	1,628,700
2023-09-05	0.480	0.485	0.480	0.485	0.427	692,100
2023-09-04	0.480	0.485	0.475	0.480	0.422	1,300,300
2023-09-01	0.470	0.480	0.470	0.475	0.418	1,432,600
2023-08-30	0.470	0.475	0.465	0.470	0.413	668,600
2023-08-29	0.465	0.475	0.465	0.475	0.418	793,400
2023-08-28	0.475	0.475	0.465	0.470	0.413	1,467,200
2023-08-25	0.470	0.475	0.470	0.475	0.418	647,400
2023-08-24	0.470	0.480	0.465	0.470	0.413	1,199,700
2023-08-23	0.470	0.475	0.465	0.475	0.418	1,236,800
2023-08-22	0.470	0.470	0.460	0.470	0.413	2,331,800
2023-08-21	0.490	0.495	0.465	0.470	0.413	5,927,100
2023-08-18	0.490	0.495	0.480	0.490	0.431	1,534,500
2023-08-17	0.495	0.500	0.485	0.490	0.431	3,487,600
2023-08-16	0.500	0.500	0.490	0.495	0.435	1,748,300
2023-08-15	0.495	0.500	0.495	0.495	0.435	1,353,600
2023-08-14	0.500	0.505	0.490	0.500	0.440	1,999,200
2023-08-11	0.490	0.500	0.490	0.500	0.440	3,396,200
2023-08-10	0.495	0.495	0.485	0.495	0.435	870,900

← NewerPage 13 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.