Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.385	0.420	0.385	0.405	0.397	603,200
2026-07-20	0.380	0.390	0.375	0.390	0.382	375,800
2026-07-17	0.380	0.380	0.375	0.380	0.372	62,500
2026-07-16	0.380	0.385	0.380	0.385	0.377	180,400
2026-07-15	0.375	0.385	0.375	0.385	0.377	70,700
2026-07-14	0.380	0.380	0.375	0.380	0.372	66,200
2026-07-13	0.380	0.380	0.375	0.380	0.372	35,900
2026-07-10	0.380	0.380	0.375	0.375	0.367	22,000
2026-07-09	0.375	0.380	0.375	0.380	0.372	68,100
2026-07-08	0.375	0.380	0.370	0.375	0.367	710,000
2026-07-07	0.370	0.380	0.370	0.380	0.372	164,200
2026-07-06	0.370	0.375	0.370	0.370	0.362	274,600
2026-07-03	0.375	0.375	0.370	0.375	0.367	96,100
2026-07-02	0.375	0.380	0.365	0.380	0.372	394,400
2026-07-01	0.380	0.380	0.375	0.380	0.372	133,000
2026-06-30	0.380	0.385	0.375	0.380	0.372	105,600
2026-06-29	0.375	0.385	0.375	0.385	0.377	329,100
2026-06-26	0.390	0.390	0.375	0.375	0.367	591,200
2026-06-25	0.400	0.400	0.390	0.395	0.387	60,500
2026-06-24	0.395	0.400	0.395	0.400	0.392	62,900
2026-06-23	0.395	0.400	0.390	0.390	0.382	198,000
2026-06-22	0.395	0.395	0.390	0.395	0.387	51,400
2026-06-19	0.395	0.395	0.390	0.395	0.387	23,000
2026-06-18	0.390	0.395	0.385	0.385	0.377	162,400
2026-06-16	0.395	0.395	0.385	0.395	0.387	69,500
2026-06-15	0.390	0.395	0.390	0.395	0.387	17,200
2026-06-12	0.395	0.395	0.390	0.390	0.382	10,800
2026-06-11	0.395	0.395	0.390	0.390	0.382	107,600
2026-06-10	0.395	0.400	0.385	0.395	0.387	112,500
2026-06-09	0.395	0.395	0.385	0.395	0.387	265,600
2026-06-08	0.400	0.405	0.395	0.400	0.392	33,100
2026-06-04	0.405	0.405	0.395	0.405	0.397	402,300
2026-06-03	0.400	0.415	0.400	0.410	0.402	246,700
2026-05-29	0.410	0.410	0.400	0.400	0.392	175,100
2026-05-28	0.410	0.410	0.400	0.410	0.402	97,700
2026-05-26	0.415	0.415	0.400	0.410	0.402	601,700
2026-05-25	0.415	0.420	0.405	0.415	0.406	1,056,500
2026-05-22	0.435	0.435	0.415	0.425	0.416	402,700
2026-05-21	0.430	0.440	0.420	0.435	0.426	376,100
2026-05-20	0.430	0.450	0.430	0.430	0.421	270,200
2026-05-19	0.450	0.450	0.430	0.450	0.441	303,100
2026-05-18	0.460	0.460	0.440	0.450	0.441	491,000
2026-05-15	0.465	0.470	0.455	0.460	0.450	1,540,200
2026-05-14	0.465	0.465	0.450	0.455	0.446	1,053,600
2026-05-13	0.460	0.465	0.455	0.465	0.455	818,100
2026-05-12	0.440	0.470	0.440	0.460	0.450	1,354,900
2026-05-11	0.455	0.460	0.440	0.440	0.431	996,100
2026-05-08	0.460	0.465	0.450	0.460	0.450	1,359,300
2026-05-07	0.475	0.475	0.465	0.465	0.455	1,807,000
2026-05-06	0.465	0.475	0.460	0.475	0.465	1,411,200
2026-05-05	0.450	0.465	0.450	0.465	0.455	1,454,400
2026-05-04	0.445	0.450	0.435	0.450	0.441	1,176,200
2026-04-30	0.445	0.445	0.440	0.445	0.436	733,600
2026-04-29	0.440	0.445	0.435	0.440	0.431	1,487,800
2026-04-28	0.435	0.440	0.430	0.440	0.431	544,500
2026-04-27	0.425	0.440	0.420	0.435	0.426	1,053,200
2026-04-24	0.420	0.440	0.415	0.430	0.421	1,922,300
2026-04-23	0.410	0.430	0.410	0.425	0.416	1,574,500
2026-04-22	0.410	0.410	0.400	0.410	0.402	626,100
2026-04-21	0.415	0.420	0.405	0.410	0.402	1,156,500

← NewerPage 2 of 20 · 1,177 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.