Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	0.700	0.700	0.685	0.690	0.582	606,400
2022-05-17	0.680	0.700	0.680	0.700	0.590	1,042,500
2022-05-13	0.675	0.685	0.670	0.685	0.578	541,600
2022-05-12	0.690	0.695	0.670	0.680	0.573	1,246,300
2022-05-11	0.690	0.705	0.685	0.695	0.586	748,400
2022-05-10	0.700	0.700	0.685	0.695	0.586	2,153,200
2022-05-09	0.710	0.715	0.700	0.700	0.590	1,158,400
2022-05-06	0.720	0.725	0.710	0.715	0.603	992,700
2022-05-05	0.730	0.735	0.715	0.725	0.611	1,548,800
2022-04-29	0.725	0.735	0.720	0.730	0.616	934,300
2022-04-28	0.720	0.740	0.715	0.730	0.616	1,209,600
2022-04-27	0.720	0.725	0.705	0.720	0.607	2,326,700
2022-04-26	0.720	0.730	0.715	0.730	0.616	2,190,100
2022-04-25	0.740	0.740	0.710	0.710	0.599	5,626,300
2022-04-22	0.755	0.760	0.745	0.755	0.637	2,100,200
2022-04-21	0.750	0.760	0.745	0.755	0.637	2,078,000
2022-04-20	0.760	0.775	0.745	0.745	0.628	5,048,000
2022-04-18	0.785	0.785	0.750	0.755	0.637	4,561,600
2022-04-15	0.775	0.800	0.775	0.780	0.658	5,264,000
2022-04-14	0.805	0.815	0.775	0.775	0.654	7,366,900
2022-04-13	0.760	0.810	0.760	0.800	0.675	15,884,700
2022-04-12	0.765	0.765	0.745	0.760	0.641	2,736,000
2022-04-11	0.785	0.795	0.750	0.765	0.645	5,145,100
2022-04-08	0.740	0.795	0.740	0.785	0.662	15,694,700
2022-04-07	0.740	0.745	0.730	0.740	0.624	2,239,900
2022-04-06	0.730	0.755	0.730	0.740	0.624	2,873,700
2022-04-05	0.725	0.745	0.725	0.740	0.624	3,817,700
2022-04-04	0.720	0.725	0.705	0.720	0.607	2,336,100
2022-04-01	0.720	0.735	0.715	0.725	0.611	2,962,600
2022-03-31	0.735	0.735	0.720	0.735	0.620	1,756,400
2022-03-30	0.735	0.750	0.735	0.735	0.620	1,115,500
2022-03-29	0.745	0.745	0.730	0.740	0.624	651,700
2022-03-28	0.760	0.765	0.740	0.745	0.628	1,727,600
2022-03-25	0.730	0.760	0.725	0.755	0.637	4,052,200
2022-03-24	0.730	0.735	0.725	0.730	0.616	795,900
2022-03-23	0.750	0.755	0.735	0.735	0.620	1,167,400
2022-03-22	0.720	0.750	0.720	0.745	0.628	2,416,300
2022-03-21	0.725	0.730	0.715	0.725	0.611	754,800
2022-03-18	0.735	0.735	0.710	0.715	0.603	1,264,400
2022-03-17	0.725	0.740	0.715	0.725	0.611	2,022,600
2022-03-16	0.700	0.715	0.700	0.710	0.599	1,041,800
2022-03-15	0.710	0.730	0.695	0.695	0.586	1,471,300
2022-03-14	0.740	0.740	0.715	0.715	0.603	1,141,900
2022-03-11	0.735	0.745	0.720	0.735	0.620	1,418,700
2022-03-10	0.725	0.755	0.720	0.745	0.628	2,502,100
2022-03-09	0.715	0.720	0.705	0.720	0.607	1,294,300
2022-03-08	0.710	0.730	0.705	0.720	0.592	1,684,600
2022-03-07	0.735	0.735	0.695	0.730	0.600	4,357,600
2022-03-04	0.745	0.745	0.720	0.735	0.604	2,400,600
2022-03-03	0.760	0.770	0.745	0.745	0.613	2,140,400
2022-03-02	0.770	0.785	0.750	0.760	0.625	3,122,300
2022-03-01	0.800	0.800	0.775	0.780	0.641	2,458,800
2022-02-28	0.815	0.820	0.780	0.800	0.658	2,700,300
2022-02-25	0.790	0.825	0.790	0.820	0.674	9,481,500
2022-02-24	0.780	0.790	0.750	0.780	0.641	6,426,500
2022-02-23	0.745	0.795	0.745	0.790	0.650	6,544,100
2022-02-22	0.805	0.805	0.745	0.745	0.613	10,265,900
2022-02-21	0.845	0.860	0.795	0.810	0.666	11,379,200
2022-02-18	0.845	0.855	0.835	0.850	0.699	8,670,500
2022-02-17	0.820	0.865	0.820	0.855	0.703	33,219,000

← NewerPage 19 of 20 · 1,179 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.