Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.490	0.495	0.485	0.495	0.435	1,781,500
2023-08-08	0.485	0.490	0.485	0.485	0.427	514,500
2023-08-07	0.490	0.490	0.480	0.485	0.427	1,427,400
2023-08-04	0.480	0.490	0.480	0.490	0.431	712,600
2023-08-03	0.490	0.490	0.480	0.480	0.422	3,442,000
2023-08-02	0.495	0.495	0.490	0.495	0.435	1,549,300
2023-08-01	0.500	0.500	0.485	0.490	0.431	2,996,000
2023-07-31	0.490	0.500	0.485	0.500	0.440	3,874,900
2023-07-28	0.485	0.490	0.485	0.485	0.427	2,215,500
2023-07-27	0.490	0.495	0.485	0.485	0.427	2,111,400
2023-07-26	0.495	0.495	0.480	0.490	0.431	2,255,000
2023-07-25	0.495	0.500	0.490	0.490	0.431	2,173,000
2023-07-24	0.495	0.505	0.490	0.495	0.435	5,843,000
2023-07-21	0.480	0.495	0.480	0.490	0.431	3,403,800
2023-07-20	0.480	0.485	0.475	0.485	0.427	2,416,900
2023-07-18	0.470	0.485	0.470	0.475	0.418	2,340,400
2023-07-17	0.475	0.475	0.465	0.470	0.413	890,100
2023-07-14	0.470	0.475	0.470	0.475	0.418	595,200
2023-07-13	0.470	0.475	0.465	0.470	0.413	1,237,400
2023-07-12	0.465	0.470	0.460	0.465	0.409	1,085,700
2023-07-11	0.465	0.465	0.460	0.460	0.405	1,104,200
2023-07-10	0.465	0.470	0.460	0.465	0.409	750,600
2023-07-07	0.465	0.475	0.465	0.465	0.409	3,951,800
2023-07-06	0.465	0.470	0.460	0.465	0.409	1,877,600
2023-07-05	0.460	0.465	0.455	0.465	0.409	611,500
2023-07-04	0.465	0.465	0.460	0.460	0.405	1,084,500
2023-07-03	0.455	0.465	0.450	0.465	0.409	1,260,400
2023-06-30	0.450	0.455	0.450	0.450	0.396	1,227,100
2023-06-28	0.450	0.455	0.450	0.450	0.396	841,600
2023-06-27	0.455	0.455	0.450	0.450	0.396	2,342,000
2023-06-26	0.460	0.465	0.455	0.460	0.405	871,600
2023-06-23	0.455	0.470	0.455	0.465	0.409	4,211,900
2023-06-22	0.455	0.460	0.450	0.455	0.400	1,815,500
2023-06-21	0.455	0.460	0.455	0.455	0.400	1,275,000
2023-06-20	0.460	0.465	0.455	0.455	0.400	1,201,700
2023-06-19	0.460	0.470	0.460	0.460	0.405	989,600
2023-06-16	0.465	0.470	0.465	0.465	0.409	1,044,900
2023-06-15	0.460	0.470	0.460	0.465	0.409	787,100
2023-06-14	0.450	0.460	0.450	0.460	0.405	1,560,100
2023-06-13	0.455	0.460	0.450	0.450	0.396	1,201,200
2023-06-12	0.450	0.465	0.450	0.455	0.400	1,786,100
2023-06-09	0.455	0.460	0.445	0.450	0.396	1,408,200
2023-06-08	0.445	0.455	0.445	0.455	0.400	455,000
2023-06-07	0.445	0.450	0.440	0.450	0.396	972,200
2023-06-06	0.450	0.450	0.440	0.440	0.387	1,462,500
2023-06-02	0.450	0.450	0.445	0.450	0.396	671,800
2023-06-01	0.450	0.450	0.445	0.450	0.396	1,438,200
2023-05-31	0.460	0.460	0.445	0.450	0.396	3,315,500
2023-05-30	0.460	0.465	0.455	0.460	0.405	625,800
2023-05-29	0.455	0.460	0.455	0.460	0.405	365,500
2023-05-26	0.455	0.460	0.455	0.455	0.400	1,023,500
2023-05-25	0.460	0.460	0.455	0.455	0.400	1,232,900
2023-05-24	0.460	0.465	0.455	0.460	0.405	2,560,700
2023-05-23	0.465	0.465	0.460	0.460	0.405	1,661,300
2023-05-22	0.475	0.475	0.465	0.465	0.409	427,500
2023-05-19	0.470	0.470	0.465	0.470	0.413	966,900
2023-05-18	0.470	0.470	0.460	0.470	0.413	1,170,500
2023-05-17	0.465	0.470	0.460	0.470	0.413	2,044,300
2023-05-16	0.470	0.470	0.460	0.470	0.413	1,647,800
2023-05-15	0.465	0.475	0.465	0.470	0.413	1,995,000

← NewerPage 14 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.