Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.410	0.420	0.405	0.415	0.406	216,700
2026-04-17	0.410	0.415	0.410	0.410	0.402	941,500
2026-04-16	0.415	0.415	0.410	0.415	0.406	214,100
2026-04-15	0.410	0.410	0.405	0.410	0.402	52,000
2026-04-14	0.405	0.415	0.400	0.410	0.402	912,400
2026-04-13	0.405	0.415	0.400	0.405	0.397	637,700
2026-04-10	0.410	0.410	0.405	0.410	0.402	395,100
2026-04-09	0.405	0.410	0.400	0.410	0.402	240,500
2026-04-08	0.400	0.405	0.395	0.405	0.397	408,200
2026-04-07	0.395	0.400	0.395	0.400	0.392	680,800
2026-04-06	0.385	0.395	0.375	0.390	0.382	860,100
2026-04-03	0.380	0.390	0.375	0.390	0.382	232,000
2026-04-02	0.380	0.395	0.375	0.390	0.382	314,300
2026-04-01	0.385	0.385	0.370	0.385	0.377	235,800
2026-03-31	0.385	0.390	0.380	0.390	0.382	45,600
2026-03-30	0.380	0.385	0.375	0.385	0.377	137,600
2026-03-27	0.375	0.395	0.375	0.395	0.387	177,700
2026-03-26	0.385	0.390	0.370	0.380	0.372	145,900
2026-03-25	0.385	0.390	0.380	0.390	0.374	223,300
2026-03-24	0.390	0.395	0.385	0.385	0.369	202,400
2026-03-19	0.390	0.400	0.390	0.400	0.384	212,200
2026-03-18	0.395	0.405	0.390	0.400	0.384	149,700
2026-03-17	0.395	0.405	0.380	0.405	0.388	542,000
2026-03-16	0.395	0.400	0.390	0.390	0.374	65,600
2026-03-13	0.405	0.405	0.395	0.405	0.388	50,500
2026-03-12	0.390	0.405	0.390	0.405	0.388	250,200
2026-03-11	0.390	0.400	0.380	0.395	0.379	622,200
2026-03-10	0.390	0.405	0.375	0.400	0.384	454,700
2026-03-09	0.385	0.400	0.320	0.400	0.384	2,463,000
2026-03-06	0.405	0.405	0.385	0.395	0.379	523,800
2026-03-05	0.400	0.410	0.395	0.405	0.388	529,000
2026-03-04	0.410	0.415	0.400	0.410	0.393	399,000
2026-03-03	0.410	0.420	0.410	0.415	0.398	262,800
2026-03-02	0.410	0.415	0.405	0.405	0.388	226,100
2026-02-27	0.420	0.425	0.410	0.415	0.398	538,300
2026-02-26	0.420	0.425	0.415	0.420	0.403	778,400
2026-02-25	0.425	0.425	0.420	0.425	0.408	125,300
2026-02-24	0.430	0.430	0.420	0.425	0.408	211,900
2026-02-23	0.425	0.430	0.425	0.430	0.412	243,200
2026-02-20	0.420	0.430	0.420	0.420	0.403	537,200
2026-02-19	0.425	0.425	0.420	0.425	0.408	381,300
2026-02-16	0.425	0.430	0.420	0.420	0.403	195,800
2026-02-13	0.420	0.425	0.420	0.425	0.408	704,100
2026-02-12	0.420	0.425	0.415	0.425	0.408	484,400
2026-02-11	0.415	0.420	0.410	0.420	0.403	789,800
2026-02-10	0.415	0.425	0.410	0.420	0.403	474,600
2026-02-09	0.420	0.420	0.410	0.420	0.403	822,000
2026-02-06	0.415	0.420	0.415	0.420	0.403	630,800
2026-02-05	0.410	0.420	0.410	0.415	0.398	807,100
2026-02-04	0.410	0.415	0.405	0.410	0.393	832,900
2026-02-03	0.410	0.415	0.400	0.410	0.393	312,600
2026-01-30	0.410	0.415	0.405	0.410	0.393	320,900
2026-01-29	0.405	0.415	0.400	0.410	0.393	964,400
2026-01-28	0.400	0.410	0.395	0.405	0.388	558,700
2026-01-27	0.395	0.405	0.390	0.400	0.384	1,057,900
2026-01-26	0.385	0.390	0.385	0.390	0.374	1,156,000
2026-01-23	0.390	0.390	0.385	0.385	0.369	190,500
2026-01-22	0.385	0.385	0.380	0.385	0.369	171,500
2026-01-21	0.380	0.390	0.380	0.385	0.369	403,900
2026-01-20	0.380	0.385	0.375	0.380	0.365	311,700

← NewerPage 3 of 5 · 243 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.