Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	0.550	0.585	0.545	0.575	0.485	15,676,900
2022-08-10	0.545	0.545	0.525	0.535	0.451	4,793,300
2022-08-09	0.560	0.565	0.540	0.545	0.460	6,924,700
2022-08-08	0.525	0.570	0.525	0.560	0.472	15,307,700
2022-08-05	0.515	0.525	0.505	0.520	0.439	3,858,100
2022-08-04	0.505	0.520	0.500	0.510	0.430	3,316,700
2022-08-03	0.490	0.500	0.485	0.500	0.422	2,427,500
2022-08-02	0.510	0.525	0.485	0.495	0.417	7,442,100
2022-08-01	0.495	0.510	0.490	0.510	0.430	2,592,300
2022-07-29	0.490	0.510	0.490	0.490	0.413	4,978,900
2022-07-28	0.480	0.495	0.480	0.485	0.409	2,368,800
2022-07-27	0.480	0.490	0.470	0.480	0.405	1,546,600
2022-07-26	0.470	0.480	0.460	0.480	0.405	1,907,300
2022-07-25	0.480	0.480	0.470	0.470	0.396	1,516,400
2022-07-22	0.470	0.485	0.470	0.480	0.405	2,174,200
2022-07-21	0.475	0.475	0.465	0.470	0.396	863,600
2022-07-20	0.465	0.485	0.460	0.465	0.392	5,457,600
2022-07-19	0.460	0.470	0.455	0.465	0.392	1,034,500
2022-07-18	0.450	0.470	0.450	0.460	0.388	4,086,600
2022-07-15	0.440	0.455	0.440	0.450	0.380	2,387,000
2022-07-14	0.435	0.455	0.430	0.435	0.367	3,225,000
2022-07-13	0.435	0.440	0.425	0.435	0.367	1,930,900
2022-07-12	0.450	0.450	0.435	0.435	0.367	3,527,300
2022-07-08	0.455	0.455	0.445	0.450	0.380	2,222,600
2022-07-07	0.450	0.460	0.445	0.445	0.375	3,716,300
2022-07-06	0.465	0.470	0.450	0.450	0.380	2,921,800
2022-07-05	0.475	0.485	0.465	0.465	0.392	2,071,900
2022-07-04	0.495	0.495	0.470	0.470	0.396	2,325,800
2022-07-01	0.500	0.500	0.490	0.490	0.413	1,682,700
2022-06-30	0.505	0.515	0.490	0.495	0.417	4,534,500
2022-06-29	0.495	0.515	0.495	0.500	0.422	4,434,300
2022-06-28	0.490	0.505	0.480	0.505	0.426	4,489,900
2022-06-27	0.485	0.520	0.480	0.490	0.413	12,148,700
2022-06-24	0.465	0.490	0.465	0.475	0.401	4,016,600
2022-06-23	0.465	0.475	0.455	0.465	0.392	3,665,000
2022-06-22	0.500	0.510	0.460	0.460	0.388	7,396,700
2022-06-21	0.460	0.505	0.455	0.495	0.417	7,975,500
2022-06-20	0.465	0.475	0.435	0.450	0.380	5,550,000
2022-06-17	0.505	0.505	0.455	0.470	0.396	8,338,400
2022-06-16	0.545	0.555	0.510	0.515	0.434	2,848,600
2022-06-15	0.575	0.575	0.535	0.540	0.455	4,204,800
2022-06-14	0.590	0.590	0.570	0.575	0.485	5,548,800
2022-06-13	0.615	0.615	0.590	0.610	0.514	1,727,800
2022-06-10	0.645	0.645	0.625	0.625	0.527	2,111,400
2022-06-09	0.655	0.660	0.640	0.655	0.552	1,267,600
2022-06-08	0.655	0.660	0.650	0.655	0.552	686,100
2022-06-07	0.665	0.665	0.650	0.655	0.552	673,900
2022-06-03	0.650	0.670	0.650	0.660	0.557	1,834,700
2022-06-02	0.650	0.655	0.650	0.650	0.548	681,600
2022-06-01	0.655	0.665	0.650	0.650	0.548	849,500
2022-05-31	0.655	0.665	0.650	0.660	0.557	742,200
2022-05-30	0.675	0.680	0.655	0.665	0.561	1,846,900
2022-05-27	0.690	0.690	0.670	0.680	0.573	835,900
2022-05-26	0.680	0.690	0.675	0.685	0.578	1,232,800
2022-05-25	0.675	0.685	0.675	0.675	0.569	402,800
2022-05-24	0.685	0.690	0.675	0.675	0.569	828,100
2022-05-23	0.685	0.695	0.680	0.680	0.573	396,400
2022-05-20	0.685	0.690	0.685	0.685	0.578	289,600
2022-05-19	0.685	0.685	0.675	0.685	0.578	871,800
2022-05-18	0.700	0.700	0.685	0.690	0.582	606,400

← NewerPage 18 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.