Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.380	0.385	0.380	0.385	0.369	240,800
2025-10-22	0.385	0.390	0.385	0.385	0.369	268,600
2025-10-21	0.390	0.395	0.390	0.390	0.374	75,300
2025-10-17	0.390	0.395	0.390	0.390	0.374	50,000
2025-10-16	0.390	0.390	0.390	0.390	0.374	107,200
2025-10-15	0.390	0.390	0.385	0.385	0.369	81,100
2025-10-14	0.390	0.395	0.385	0.385	0.369	356,300
2025-10-13	0.395	0.395	0.390	0.390	0.374	28,000
2025-10-10	0.390	0.395	0.390	0.395	0.379	68,600
2025-10-09	0.385	0.395	0.385	0.390	0.374	168,200
2025-10-08	0.395	0.395	0.390	0.390	0.374	376,700
2025-10-07	0.395	0.400	0.395	0.400	0.384	111,900
2025-10-06	0.400	0.400	0.395	0.400	0.384	49,100
2025-10-03	0.390	0.400	0.390	0.400	0.384	79,600
2025-10-02	0.400	0.400	0.390	0.395	0.379	299,500
2025-10-01	0.410	0.410	0.395	0.400	0.384	131,200
2025-09-30	0.395	0.410	0.390	0.405	0.388	492,600
2025-09-29	0.395	0.395	0.395	0.395	0.379	39,800
2025-09-26	0.390	0.400	0.390	0.395	0.379	177,100
2025-09-25	0.395	0.395	0.390	0.395	0.379	113,900
2025-09-24	0.395	0.400	0.395	0.400	0.376	183,600
2025-09-23	0.395	0.400	0.390	0.400	0.376	148,300
2025-09-22	0.400	0.405	0.395	0.395	0.371	219,200
2025-09-19	0.400	0.400	0.400	0.400	0.376	10,500
2025-09-18	0.400	0.405	0.395	0.400	0.376	584,900
2025-09-17	0.400	0.405	0.400	0.400	0.376	175,600
2025-09-12	0.405	0.410	0.400	0.410	0.385	313,600
2025-09-11	0.410	0.410	0.405	0.410	0.385	56,600
2025-09-10	0.410	0.410	0.405	0.410	0.385	54,500
2025-09-09	0.415	0.415	0.405	0.405	0.381	113,000
2025-09-08	0.410	0.420	0.410	0.415	0.390	126,000
2025-09-04	0.415	0.420	0.410	0.420	0.395	80,400
2025-09-03	0.420	0.420	0.410	0.410	0.385	39,400
2025-09-02	0.420	0.420	0.405	0.420	0.395	153,100
2025-08-29	0.415	0.420	0.410	0.420	0.395	90,000
2025-08-28	0.415	0.425	0.410	0.420	0.395	33,600
2025-08-27	0.405	0.420	0.405	0.415	0.390	218,800
2025-08-26	0.420	0.420	0.405	0.405	0.381	496,200
2025-08-25	0.425	0.425	0.415	0.415	0.390	89,800
2025-08-22	0.410	0.430	0.410	0.420	0.395	180,200
2025-08-21	0.420	0.430	0.405	0.420	0.395	135,400
2025-08-20	0.430	0.430	0.410	0.410	0.385	435,700
2025-08-19	0.435	0.440	0.430	0.430	0.404	486,800
2025-08-18	0.440	0.440	0.430	0.440	0.414	415,100
2025-08-15	0.425	0.440	0.415	0.440	0.414	1,284,200
2025-08-14	0.435	0.435	0.430	0.430	0.404	53,300
2025-08-13	0.430	0.440	0.430	0.440	0.414	306,000
2025-08-12	0.430	0.440	0.420	0.430	0.404	342,900
2025-08-11	0.430	0.435	0.430	0.435	0.409	392,600
2025-08-08	0.415	0.435	0.415	0.435	0.409	324,900
2025-08-07	0.415	0.430	0.415	0.430	0.404	131,000
2025-08-06	0.420	0.430	0.415	0.430	0.404	59,000
2025-08-05	0.420	0.425	0.410	0.425	0.400	194,900
2025-08-04	0.415	0.420	0.410	0.420	0.395	59,000
2025-08-01	0.420	0.420	0.405	0.415	0.390	172,900
2025-07-31	0.405	0.420	0.400	0.410	0.385	248,300
2025-07-30	0.395	0.420	0.395	0.415	0.390	708,400
2025-07-29	0.405	0.410	0.400	0.410	0.385	262,500
2025-07-28	0.400	0.405	0.400	0.405	0.381	261,600
2025-07-25	0.395	0.400	0.395	0.400	0.376	348,900

← NewerPage 5 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.