Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.470	0.480	0.465	0.470	0.413	3,878,100
2023-05-11	0.470	0.475	0.460	0.470	0.413	3,417,400
2023-05-10	0.475	0.475	0.465	0.470	0.413	2,013,500
2023-05-09	0.475	0.480	0.470	0.470	0.413	3,718,800
2023-05-08	0.485	0.490	0.475	0.475	0.418	3,797,100
2023-05-05	0.480	0.485	0.475	0.480	0.422	4,070,900
2023-05-03	0.480	0.485	0.475	0.480	0.422	2,674,200
2023-05-02	0.490	0.490	0.480	0.485	0.427	2,614,100
2023-04-28	0.485	0.490	0.480	0.485	0.427	1,812,400
2023-04-27	0.480	0.485	0.475	0.480	0.422	2,294,900
2023-04-26	0.480	0.495	0.475	0.485	0.427	3,234,500
2023-04-25	0.490	0.505	0.480	0.480	0.422	7,081,000
2023-04-20	0.495	0.500	0.490	0.490	0.431	2,259,900
2023-04-19	0.515	0.515	0.495	0.495	0.435	5,552,200
2023-04-18	0.500	0.520	0.500	0.510	0.449	12,619,300
2023-04-17	0.495	0.500	0.490	0.500	0.440	1,140,700
2023-04-14	0.495	0.495	0.490	0.495	0.435	1,633,000
2023-04-13	0.500	0.500	0.490	0.495	0.435	2,875,600
2023-04-12	0.500	0.505	0.490	0.500	0.440	2,736,200
2023-04-11	0.490	0.505	0.490	0.500	0.440	9,649,900
2023-04-10	0.470	0.490	0.470	0.490	0.431	5,925,700
2023-04-07	0.465	0.475	0.465	0.475	0.418	1,218,900
2023-04-06	0.475	0.475	0.465	0.465	0.409	2,589,800
2023-04-05	0.475	0.475	0.470	0.470	0.413	520,700
2023-04-04	0.470	0.475	0.465	0.475	0.418	918,200
2023-04-03	0.470	0.475	0.465	0.465	0.409	1,526,500
2023-03-31	0.470	0.475	0.465	0.465	0.409	628,700
2023-03-30	0.480	0.480	0.470	0.475	0.418	1,663,700
2023-03-29	0.470	0.480	0.465	0.480	0.422	1,303,300
2023-03-28	0.475	0.475	0.465	0.465	0.409	1,012,900
2023-03-27	0.475	0.480	0.470	0.475	0.418	1,634,600
2023-03-24	0.475	0.475	0.465	0.475	0.418	1,346,100
2023-03-23	0.470	0.475	0.465	0.475	0.418	768,700
2023-03-22	0.465	0.475	0.465	0.470	0.413	2,014,000
2023-03-21	0.470	0.475	0.465	0.475	0.409	1,645,200
2023-03-20	0.465	0.470	0.460	0.465	0.400	1,039,400
2023-03-17	0.460	0.470	0.460	0.465	0.400	1,468,700
2023-03-16	0.465	0.465	0.455	0.460	0.396	2,674,800
2023-03-15	0.465	0.470	0.455	0.465	0.400	2,704,900
2023-03-14	0.465	0.470	0.455	0.465	0.400	3,265,600
2023-03-13	0.470	0.475	0.455	0.465	0.400	7,436,700
2023-03-10	0.475	0.480	0.470	0.475	0.409	1,120,400
2023-03-09	0.480	0.485	0.480	0.480	0.413	342,100
2023-03-08	0.480	0.485	0.480	0.480	0.413	1,450,000
2023-03-07	0.475	0.485	0.470	0.485	0.418	2,286,100
2023-03-06	0.480	0.480	0.470	0.475	0.409	2,227,700
2023-03-03	0.480	0.485	0.470	0.480	0.413	2,771,400
2023-03-02	0.475	0.480	0.470	0.480	0.413	1,298,500
2023-03-01	0.465	0.480	0.465	0.475	0.409	1,697,600
2023-02-28	0.480	0.480	0.460	0.470	0.405	3,036,800
2023-02-27	0.475	0.480	0.465	0.475	0.409	2,173,700
2023-02-24	0.475	0.475	0.465	0.475	0.409	2,034,000
2023-02-23	0.470	0.480	0.470	0.470	0.405	3,088,900
2023-02-22	0.480	0.480	0.470	0.470	0.405	5,026,500
2023-02-21	0.480	0.485	0.480	0.480	0.413	1,548,200
2023-02-20	0.490	0.495	0.480	0.480	0.413	3,597,400
2023-02-17	0.495	0.495	0.485	0.490	0.422	1,666,400
2023-02-16	0.485	0.495	0.485	0.495	0.426	2,643,700
2023-02-15	0.485	0.490	0.480	0.485	0.418	2,194,400
2023-02-14	0.490	0.490	0.485	0.485	0.418	1,328,400

← NewerPage 15 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.