Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.490	0.490	0.480	0.485	0.418	2,714,800
2023-02-10	0.485	0.490	0.480	0.490	0.422	3,353,700
2023-02-09	0.490	0.490	0.485	0.490	0.422	1,676,800
2023-02-08	0.495	0.510	0.485	0.490	0.422	9,021,500
2023-02-07	0.505	0.505	0.495	0.495	0.426	5,379,500
2023-02-03	0.510	0.510	0.495	0.500	0.431	6,503,900
2023-02-02	0.500	0.515	0.500	0.510	0.439	8,071,600
2023-01-31	0.510	0.510	0.490	0.495	0.426	5,977,700
2023-01-30	0.500	0.520	0.500	0.510	0.439	11,525,500
2023-01-27	0.500	0.505	0.495	0.500	0.431	7,474,000
2023-01-26	0.485	0.500	0.485	0.500	0.431	3,881,400
2023-01-25	0.480	0.490	0.480	0.485	0.418	1,383,000
2023-01-20	0.480	0.485	0.475	0.480	0.413	1,420,800
2023-01-19	0.480	0.485	0.475	0.485	0.418	654,100
2023-01-18	0.480	0.485	0.475	0.485	0.418	3,002,900
2023-01-17	0.485	0.495	0.480	0.480	0.413	3,497,900
2023-01-16	0.490	0.495	0.485	0.485	0.418	1,374,000
2023-01-13	0.485	0.495	0.485	0.490	0.422	2,547,200
2023-01-12	0.495	0.495	0.485	0.485	0.418	2,193,600
2023-01-11	0.490	0.495	0.480	0.490	0.422	3,850,700
2023-01-10	0.495	0.500	0.490	0.490	0.422	2,011,600
2023-01-09	0.505	0.510	0.485	0.490	0.422	9,410,600
2023-01-06	0.485	0.505	0.480	0.500	0.431	9,359,700
2023-01-05	0.480	0.485	0.480	0.485	0.418	871,300
2023-01-04	0.475	0.485	0.475	0.480	0.413	2,221,900
2023-01-03	0.480	0.480	0.470	0.480	0.413	1,229,700
2022-12-30	0.480	0.480	0.470	0.480	0.413	2,162,700
2022-12-29	0.475	0.480	0.470	0.480	0.413	1,165,700
2022-12-28	0.475	0.480	0.470	0.470	0.405	955,400
2022-12-27	0.475	0.480	0.470	0.470	0.405	2,267,100
2022-12-23	0.475	0.480	0.470	0.475	0.409	4,089,400
2022-12-22	0.490	0.490	0.475	0.480	0.413	3,207,500
2022-12-21	0.495	0.495	0.480	0.485	0.418	4,268,500
2022-12-20	0.490	0.510	0.490	0.490	0.422	10,862,100
2022-12-19	0.490	0.495	0.485	0.490	0.422	2,713,600
2022-12-16	0.485	0.490	0.480	0.490	0.422	2,544,300
2022-12-15	0.495	0.510	0.490	0.490	0.422	5,849,100
2022-12-14	0.490	0.500	0.490	0.495	0.426	3,306,200
2022-12-13	0.505	0.510	0.490	0.495	0.426	4,948,700
2022-12-12	0.495	0.525	0.495	0.505	0.435	18,446,699
2022-12-09	0.470	0.490	0.470	0.490	0.422	2,230,900
2022-12-08	0.480	0.485	0.475	0.475	0.409	2,119,100
2022-12-07	0.485	0.485	0.475	0.480	0.413	3,912,600
2022-12-06	0.490	0.495	0.480	0.490	0.422	2,818,700
2022-12-05	0.485	0.500	0.485	0.490	0.422	5,074,000
2022-12-02	0.470	0.490	0.465	0.480	0.413	8,086,700
2022-12-01	0.465	0.475	0.460	0.470	0.405	4,303,300
2022-11-30	0.455	0.470	0.450	0.465	0.400	8,502,500
2022-11-29	0.445	0.460	0.445	0.455	0.392	5,291,300
2022-11-25	0.460	0.465	0.440	0.445	0.383	7,787,600
2022-11-24	0.445	0.465	0.440	0.460	0.396	14,888,800
2022-11-23	0.440	0.445	0.435	0.440	0.379	5,825,300
2022-11-22	0.435	0.450	0.435	0.435	0.375	9,593,500
2022-11-21	0.450	0.455	0.435	0.435	0.375	6,484,000
2022-11-17	0.465	0.470	0.460	0.460	0.396	2,354,900
2022-11-16	0.470	0.480	0.460	0.470	0.405	4,000,400
2022-11-15	0.500	0.505	0.465	0.470	0.405	14,709,700
2022-11-14	0.505	0.510	0.500	0.510	0.439	1,893,500
2022-11-11	0.510	0.515	0.505	0.505	0.435	1,142,300
2022-11-10	0.500	0.505	0.495	0.505	0.435	945,300

← NewerPage 16 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.