Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.505	0.510	0.495	0.505	0.435	932,300
2022-11-08	0.505	0.515	0.500	0.505	0.435	2,445,100
2022-11-07	0.520	0.520	0.495	0.500	0.431	2,701,100
2022-11-04	0.495	0.510	0.495	0.510	0.439	2,478,500
2022-11-03	0.505	0.515	0.490	0.495	0.426	4,151,100
2022-11-02	0.490	0.520	0.490	0.515	0.443	8,282,000
2022-11-01	0.480	0.495	0.475	0.490	0.422	2,611,900
2022-10-31	0.485	0.495	0.485	0.485	0.418	1,745,200
2022-10-28	0.475	0.485	0.475	0.480	0.413	1,995,900
2022-10-27	0.480	0.485	0.475	0.475	0.409	964,300
2022-10-26	0.485	0.490	0.475	0.480	0.413	2,149,700
2022-10-25	0.470	0.490	0.470	0.480	0.413	4,138,100
2022-10-21	0.475	0.475	0.465	0.470	0.405	1,136,700
2022-10-20	0.455	0.480	0.455	0.475	0.409	1,783,500
2022-10-19	0.460	0.465	0.455	0.460	0.396	985,400
2022-10-18	0.455	0.465	0.455	0.460	0.396	1,316,700
2022-10-17	0.465	0.465	0.445	0.455	0.392	1,649,100
2022-10-14	0.470	0.470	0.460	0.465	0.400	1,154,000
2022-10-13	0.465	0.470	0.455	0.460	0.396	590,800
2022-10-12	0.470	0.470	0.455	0.460	0.396	1,114,200
2022-10-11	0.470	0.480	0.460	0.470	0.405	996,300
2022-10-07	0.475	0.485	0.470	0.475	0.409	2,042,200
2022-10-06	0.480	0.485	0.470	0.475	0.409	1,850,500
2022-10-05	0.490	0.500	0.485	0.485	0.409	4,368,400
2022-10-04	0.495	0.495	0.480	0.490	0.413	1,651,200
2022-10-03	0.500	0.500	0.480	0.490	0.413	3,821,100
2022-09-30	0.485	0.505	0.485	0.505	0.426	3,761,100
2022-09-29	0.495	0.505	0.485	0.490	0.413	2,623,600
2022-09-28	0.495	0.495	0.480	0.490	0.413	2,355,800
2022-09-27	0.485	0.500	0.485	0.490	0.413	1,874,700
2022-09-26	0.490	0.495	0.480	0.485	0.409	2,378,100
2022-09-23	0.520	0.525	0.485	0.495	0.417	9,137,000
2022-09-22	0.510	0.525	0.505	0.515	0.434	3,873,500
2022-09-21	0.515	0.515	0.505	0.510	0.430	2,828,400
2022-09-20	0.520	0.525	0.515	0.515	0.434	1,701,400
2022-09-19	0.535	0.545	0.510	0.515	0.434	4,845,400
2022-09-15	0.545	0.555	0.540	0.540	0.455	2,542,800
2022-09-14	0.545	0.555	0.540	0.545	0.460	6,423,200
2022-09-13	0.575	0.575	0.555	0.570	0.481	5,055,500
2022-09-12	0.560	0.580	0.555	0.570	0.481	8,443,700
2022-09-09	0.545	0.560	0.545	0.555	0.468	7,311,000
2022-09-08	0.550	0.555	0.530	0.540	0.455	7,322,200
2022-09-07	0.520	0.545	0.515	0.545	0.460	7,093,500
2022-09-06	0.510	0.525	0.505	0.525	0.443	5,628,700
2022-09-05	0.505	0.515	0.505	0.510	0.430	2,513,100
2022-09-02	0.510	0.515	0.505	0.510	0.430	1,642,000
2022-09-01	0.530	0.535	0.500	0.505	0.426	5,093,500
2022-08-30	0.535	0.540	0.530	0.530	0.447	1,457,400
2022-08-29	0.540	0.540	0.525	0.525	0.443	5,462,800
2022-08-26	0.545	0.575	0.545	0.550	0.464	7,770,200
2022-08-25	0.530	0.550	0.525	0.540	0.455	1,972,200
2022-08-24	0.545	0.545	0.530	0.530	0.447	1,658,600
2022-08-23	0.530	0.550	0.520	0.545	0.460	3,417,500
2022-08-22	0.565	0.570	0.535	0.535	0.451	6,423,700
2022-08-19	0.580	0.590	0.570	0.570	0.481	4,816,000
2022-08-18	0.580	0.585	0.560	0.580	0.489	5,869,500
2022-08-17	0.580	0.590	0.575	0.575	0.485	8,194,700
2022-08-16	0.560	0.585	0.560	0.575	0.485	4,117,200
2022-08-15	0.585	0.595	0.555	0.560	0.472	5,727,100
2022-08-12	0.575	0.610	0.575	0.580	0.489	19,759,699

← NewerPage 17 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.