Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.395	0.400	0.390	0.395	0.371	597,400
2025-04-24	0.400	0.400	0.390	0.400	0.376	697,200
2025-04-23	0.400	0.410	0.390	0.405	0.381	438,000
2025-04-22	0.400	0.405	0.390	0.405	0.381	89,000
2025-04-21	0.405	0.405	0.400	0.405	0.381	83,500
2025-04-18	0.395	0.405	0.395	0.405	0.381	120,500
2025-04-17	0.400	0.400	0.395	0.395	0.371	360,800
2025-04-16	0.395	0.400	0.395	0.400	0.376	136,300
2025-04-15	0.395	0.400	0.395	0.395	0.371	90,000
2025-04-14	0.385	0.395	0.385	0.390	0.367	232,100
2025-04-11	0.370	0.385	0.360	0.385	0.362	904,100
2025-04-10	0.370	0.375	0.360	0.370	0.348	564,100
2025-04-09	0.355	0.355	0.345	0.350	0.329	784,400
2025-04-08	0.350	0.365	0.350	0.355	0.334	197,700
2025-04-07	0.370	0.380	0.345	0.350	0.329	1,295,300
2025-04-04	0.390	0.395	0.380	0.385	0.362	927,600
2025-04-03	0.395	0.400	0.395	0.395	0.371	223,100
2025-04-02	0.400	0.400	0.395	0.400	0.376	220,300
2025-03-28	0.400	0.405	0.395	0.400	0.376	101,200
2025-03-27	0.400	0.400	0.395	0.395	0.371	418,700
2025-03-26	0.400	0.405	0.395	0.400	0.376	444,600
2025-03-25	0.410	0.415	0.405	0.405	0.373	880,100
2025-03-24	0.410	0.410	0.405	0.410	0.378	227,300
2025-03-21	0.415	0.415	0.405	0.410	0.378	318,000
2025-03-20	0.415	0.420	0.410	0.415	0.382	317,400
2025-03-19	0.410	0.420	0.405	0.415	0.382	219,700
2025-03-17	0.405	0.415	0.405	0.410	0.378	321,800
2025-03-14	0.405	0.405	0.400	0.405	0.373	316,000
2025-03-13	0.405	0.410	0.400	0.405	0.373	205,900
2025-03-12	0.405	0.410	0.400	0.405	0.373	518,600
2025-03-11	0.415	0.425	0.405	0.410	0.378	489,900
2025-03-10	0.420	0.430	0.415	0.430	0.396	135,400
2025-03-07	0.435	0.435	0.420	0.435	0.401	150,200
2025-03-06	0.420	0.440	0.420	0.440	0.405	176,500
2025-03-05	0.400	0.425	0.400	0.425	0.392	323,200
2025-03-04	0.415	0.415	0.400	0.410	0.378	749,500
2025-03-03	0.415	0.420	0.415	0.420	0.387	842,200
2025-02-28	0.425	0.425	0.410	0.420	0.387	1,217,900
2025-02-27	0.430	0.435	0.425	0.430	0.396	96,100
2025-02-26	0.425	0.430	0.425	0.430	0.396	449,600
2025-02-25	0.430	0.435	0.425	0.430	0.396	472,800
2025-02-24	0.435	0.435	0.435	0.435	0.401	184,500
2025-02-21	0.440	0.440	0.435	0.440	0.405	226,400
2025-02-20	0.430	0.440	0.430	0.440	0.405	132,600
2025-02-19	0.435	0.440	0.435	0.435	0.401	133,500
2025-02-18	0.440	0.440	0.435	0.435	0.401	322,900
2025-02-17	0.445	0.445	0.440	0.440	0.405	486,400
2025-02-14	0.445	0.455	0.445	0.445	0.410	456,300
2025-02-13	0.450	0.455	0.445	0.455	0.419	447,900
2025-02-12	0.445	0.455	0.445	0.450	0.415	441,200
2025-02-10	0.455	0.455	0.445	0.450	0.415	111,100
2025-02-07	0.455	0.455	0.445	0.455	0.419	117,800
2025-02-06	0.450	0.455	0.445	0.455	0.419	403,400
2025-02-05	0.445	0.450	0.445	0.445	0.410	161,200
2025-02-04	0.445	0.450	0.445	0.450	0.415	304,100
2025-02-03	0.445	0.450	0.445	0.445	0.410	207,800
2025-01-31	0.445	0.450	0.445	0.450	0.415	222,500
2025-01-28	0.440	0.445	0.440	0.445	0.410	169,600
2025-01-27	0.445	0.450	0.440	0.440	0.405	229,500
2025-01-24	0.445	0.445	0.440	0.445	0.410	432,500

← NewerPage 7 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.