Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.395	0.400	0.395	0.400	0.376	348,900
2025-07-24	0.395	0.400	0.390	0.400	0.376	68,400
2025-07-23	0.390	0.400	0.390	0.395	0.371	26,100
2025-07-22	0.395	0.400	0.385	0.400	0.376	514,300
2025-07-21	0.395	0.400	0.395	0.400	0.376	226,200
2025-07-18	0.400	0.400	0.395	0.400	0.376	91,600
2025-07-17	0.405	0.405	0.400	0.400	0.376	546,900
2025-07-15	0.400	0.405	0.400	0.405	0.381	51,000
2025-07-14	0.400	0.400	0.395	0.400	0.376	91,000
2025-07-11	0.395	0.405	0.395	0.395	0.371	170,000
2025-07-10	0.405	0.410	0.395	0.410	0.385	269,800
2025-07-09	0.390	0.400	0.390	0.400	0.376	349,700
2025-07-08	0.395	0.405	0.395	0.400	0.376	216,700
2025-07-07	0.405	0.410	0.405	0.405	0.381	38,200
2025-07-04	0.410	0.410	0.385	0.405	0.381	250,000
2025-07-03	0.405	0.405	0.395	0.405	0.381	389,200
2025-07-02	0.395	0.405	0.395	0.405	0.381	307,600
2025-07-01	0.400	0.400	0.390	0.395	0.371	136,300
2025-06-30	0.395	0.400	0.395	0.400	0.376	116,100
2025-06-26	0.400	0.405	0.385	0.395	0.371	538,000
2025-06-25	0.405	0.410	0.400	0.400	0.376	285,200
2025-06-24	0.400	0.405	0.390	0.400	0.376	527,900
2025-06-23	0.385	0.390	0.380	0.390	0.367	399,800
2025-06-20	0.380	0.385	0.375	0.385	0.362	279,800
2025-06-19	0.380	0.380	0.370	0.380	0.357	413,500
2025-06-18	0.375	0.380	0.375	0.380	0.357	82,700
2025-06-17	0.370	0.375	0.365	0.370	0.348	325,600
2025-06-16	0.375	0.380	0.370	0.370	0.348	252,900
2025-06-13	0.380	0.380	0.365	0.375	0.353	736,200
2025-06-12	0.380	0.380	0.380	0.380	0.357	100
2025-06-11	0.370	0.380	0.370	0.380	0.357	197,000
2025-06-10	0.365	0.375	0.365	0.370	0.348	307,600
2025-06-09	0.365	0.370	0.360	0.370	0.348	144,400
2025-06-06	0.360	0.365	0.355	0.365	0.343	185,600
2025-06-05	0.360	0.360	0.360	0.360	0.338	90,500
2025-06-04	0.365	0.365	0.355	0.360	0.338	91,600
2025-06-03	0.370	0.370	0.355	0.365	0.343	487,200
2025-05-30	0.365	0.370	0.360	0.370	0.348	174,000
2025-05-29	0.360	0.370	0.360	0.370	0.348	281,100
2025-05-28	0.370	0.370	0.360	0.365	0.343	554,800
2025-05-27	0.370	0.370	0.365	0.365	0.343	234,600
2025-05-26	0.370	0.370	0.365	0.370	0.348	512,700
2025-05-23	0.370	0.375	0.365	0.370	0.348	816,300
2025-05-22	0.380	0.380	0.365	0.365	0.343	675,300
2025-05-21	0.380	0.385	0.375	0.380	0.357	381,000
2025-05-20	0.385	0.385	0.380	0.380	0.357	105,300
2025-05-19	0.380	0.385	0.375	0.385	0.362	527,200
2025-05-16	0.390	0.390	0.380	0.385	0.362	1,244,200
2025-05-15	0.390	0.390	0.385	0.390	0.367	275,100
2025-05-14	0.390	0.395	0.390	0.390	0.367	220,900
2025-05-13	0.390	0.400	0.390	0.390	0.367	831,600
2025-05-09	0.385	0.390	0.375	0.390	0.367	1,247,900
2025-05-08	0.385	0.390	0.385	0.390	0.367	147,400
2025-05-07	0.380	0.385	0.380	0.380	0.357	456,000
2025-05-06	0.380	0.385	0.380	0.385	0.362	103,500
2025-05-05	0.390	0.390	0.380	0.380	0.357	639,200
2025-05-02	0.385	0.390	0.385	0.390	0.367	884,500
2025-04-30	0.400	0.400	0.385	0.395	0.371	478,200
2025-04-29	0.395	0.395	0.390	0.390	0.367	289,700
2025-04-28	0.395	0.400	0.390	0.395	0.371	152,200

← NewerPage 6 of 20 · 1,178 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.