Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.375	0.380	0.370	0.380	0.365	571,000
2026-01-16	0.375	0.375	0.370	0.375	0.360	58,000
2026-01-15	0.375	0.375	0.370	0.375	0.360	13,000
2026-01-14	0.370	0.375	0.370	0.375	0.360	137,400
2026-01-13	0.375	0.375	0.370	0.370	0.355	144,700
2026-01-12	0.375	0.380	0.375	0.380	0.365	285,100
2026-01-09	0.375	0.380	0.375	0.380	0.365	200,500
2026-01-08	0.375	0.385	0.375	0.385	0.369	57,700
2026-01-07	0.380	0.380	0.375	0.375	0.360	52,100
2026-01-06	0.380	0.385	0.375	0.385	0.369	75,700
2026-01-05	0.385	0.385	0.375	0.375	0.360	93,300
2026-01-02	0.380	0.385	0.375	0.385	0.369	29,900
2025-12-31	0.375	0.385	0.375	0.385	0.369	190,000
2025-12-30	0.370	0.380	0.370	0.380	0.365	267,900
2025-12-29	0.370	0.375	0.370	0.375	0.360	24,400
2025-12-26	0.370	0.375	0.370	0.370	0.355	12,400
2025-12-24	0.375	0.375	0.370	0.375	0.360	106,400
2025-12-23	0.375	0.375	0.375	0.375	0.360	46,000
2025-12-22	0.375	0.380	0.370	0.380	0.365	92,000
2025-12-19	0.380	0.380	0.375	0.375	0.360	36,000
2025-12-18	0.375	0.385	0.375	0.380	0.365	58,100
2025-12-17	0.360	0.380	0.360	0.375	0.360	409,500
2025-12-16	0.360	0.365	0.360	0.360	0.345	310,900
2025-12-15	0.360	0.365	0.360	0.365	0.350	194,400
2025-12-12	0.365	0.365	0.365	0.365	0.350	71,500
2025-12-11	0.370	0.370	0.370	0.370	0.355	1,900
2025-12-10	0.365	0.370	0.365	0.365	0.350	51,000
2025-12-09	0.360	0.370	0.360	0.370	0.355	237,000
2025-12-08	0.365	0.370	0.365	0.370	0.355	46,400
2025-12-05	0.365	0.370	0.360	0.370	0.355	300,800
2025-12-04	0.365	0.365	0.360	0.365	0.350	109,100
2025-12-03	0.360	0.370	0.360	0.370	0.355	39,200
2025-12-02	0.365	0.370	0.360	0.370	0.355	165,800
2025-12-01	0.360	0.365	0.360	0.365	0.350	371,900
2025-11-28	0.365	0.365	0.360	0.360	0.345	212,900
2025-11-27	0.365	0.365	0.365	0.365	0.350	50,200
2025-11-26	0.365	0.370	0.365	0.370	0.355	324,200
2025-11-25	0.370	0.375	0.365	0.375	0.360	82,100
2025-11-24	0.370	0.370	0.365	0.365	0.350	47,600
2025-11-21	0.365	0.375	0.365	0.375	0.360	392,700
2025-11-20	0.375	0.375	0.370	0.370	0.355	39,700
2025-11-19	0.375	0.375	0.370	0.375	0.360	345,500
2025-11-18	0.375	0.375	0.370	0.375	0.360	67,500
2025-11-17	0.380	0.380	0.375	0.375	0.360	33,300
2025-11-14	0.370	0.385	0.370	0.380	0.365	59,500
2025-11-13	0.380	0.385	0.375	0.385	0.369	410,500
2025-11-12	0.370	0.370	0.370	0.370	0.355	35,200
2025-11-11	0.375	0.380	0.375	0.380	0.365	42,200
2025-11-10	0.370	0.380	0.370	0.375	0.360	164,200
2025-11-07	0.370	0.385	0.370	0.385	0.369	59,000
2025-11-06	0.370	0.385	0.365	0.385	0.369	275,000
2025-11-05	0.370	0.375	0.370	0.370	0.355	75,200
2025-11-04	0.385	0.385	0.370	0.370	0.355	269,400
2025-11-03	0.380	0.385	0.380	0.385	0.369	96,000
2025-10-31	0.370	0.380	0.370	0.380	0.365	244,100
2025-10-30	0.375	0.375	0.370	0.375	0.360	487,100
2025-10-29	0.370	0.375	0.370	0.375	0.360	129,300
2025-10-28	0.380	0.380	0.370	0.370	0.355	746,400
2025-10-27	0.385	0.385	0.385	0.385	0.369	116,600
2025-10-24	0.380	0.385	0.375	0.385	0.369	341,800

← NewerPage 4 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.