Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	0.820	0.830	0.810	0.820	0.674	4,439,800
2022-02-15	0.810	0.850	0.805	0.820	0.674	27,561,600
2022-02-14	0.800	0.825	0.800	0.805	0.662	6,421,000
2022-02-11	0.810	0.825	0.800	0.810	0.666	6,681,000
2022-02-10	0.820	0.840	0.810	0.820	0.674	9,289,200
2022-02-09	0.765	0.830	0.765	0.820	0.674	33,056,102
2022-02-08	0.735	0.765	0.725	0.765	0.629	9,415,100
2022-02-07	0.755	0.765	0.725	0.740	0.608	6,876,300
2022-02-04	0.750	0.765	0.720	0.755	0.621	10,198,400
2022-02-03	0.680	0.750	0.675	0.745	0.613	20,050,500
2022-01-31	0.665	0.680	0.650	0.680	0.559	4,945,700
2022-01-28	0.690	0.705	0.645	0.665	0.547	14,262,200
2022-01-27	0.700	0.705	0.680	0.685	0.563	3,207,300
2022-01-26	0.675	0.710	0.675	0.705	0.580	6,229,600
2022-01-25	0.715	0.735	0.675	0.680	0.559	10,575,100
2022-01-24	0.745	0.750	0.710	0.715	0.588	6,850,900
2022-01-21	0.715	0.765	0.715	0.755	0.621	10,609,000
2022-01-20	0.725	0.750	0.710	0.720	0.592	8,918,800
2022-01-19	0.785	0.785	0.730	0.730	0.600	8,890,200
2022-01-17	0.800	0.805	0.795	0.795	0.654	2,661,600
2022-01-14	0.850	0.855	0.795	0.795	0.654	13,373,100
2022-01-13	0.860	0.875	0.850	0.850	0.699	8,282,000
2022-01-12	0.875	0.875	0.845	0.850	0.699	5,805,200
2022-01-11	0.910	0.910	0.845	0.880	0.724	20,115,100
2022-01-10	0.945	0.950	0.910	0.915	0.752	11,602,500
2022-01-07	0.950	0.965	0.940	0.945	0.777	6,477,000
2022-01-06	0.955	0.960	0.945	0.950	0.781	4,743,400
2022-01-05	0.970	0.985	0.960	0.965	0.793	11,924,800
2022-01-04	0.945	0.975	0.940	0.975	0.802	17,836,801
2022-01-03	0.970	0.970	0.935	0.945	0.777	13,575,000
2021-12-31	1.000	1.010	0.965	0.965	0.793	12,591,200
2021-12-30	1.000	1.020	0.990	1.000	0.822	12,725,300
2021-12-29	0.950	1.030	0.945	1.000	0.822	93,573,602
2021-12-28	0.955	0.965	0.940	0.950	0.781	7,575,200
2021-12-27	0.960	0.985	0.950	0.955	0.785	19,847,699
2021-12-24	0.945	0.970	0.925	0.965	0.793	21,840,600
2021-12-23	0.965	0.975	0.925	0.950	0.781	16,191,200
2021-12-22	0.960	1.000	0.945	0.965	0.793	32,330,801
2021-12-21	1.080	1.130	0.955	0.960	0.789	158,559,109

← NewerPage 20 of 20 · 1,179 trading days

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.