Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.450	0.455	0.445	0.445	0.410	536,400
2025-01-22	0.450	0.455	0.450	0.455	0.419	526,800
2025-01-21	0.450	0.455	0.450	0.455	0.419	1,307,200
2025-01-20	0.450	0.450	0.445	0.445	0.410	704,400
2025-01-17	0.440	0.455	0.435	0.450	0.415	964,800
2025-01-16	0.445	0.445	0.440	0.440	0.405	179,900
2025-01-15	0.445	0.460	0.440	0.445	0.410	500,000
2025-01-14	0.440	0.445	0.440	0.440	0.405	229,700
2025-01-13	0.445	0.445	0.435	0.445	0.410	686,500
2025-01-10	0.450	0.450	0.440	0.445	0.410	400,600
2025-01-09	0.460	0.460	0.445	0.450	0.415	1,195,200
2025-01-08	0.450	0.460	0.450	0.455	0.419	2,391,300
2025-01-07	0.445	0.450	0.440	0.440	0.405	550,400
2025-01-06	0.445	0.450	0.440	0.445	0.410	402,500
2025-01-03	0.450	0.450	0.445	0.450	0.415	149,300
2025-01-02	0.440	0.450	0.440	0.450	0.415	345,700
2024-12-31	0.440	0.450	0.440	0.450	0.415	286,200
2024-12-30	0.450	0.450	0.440	0.440	0.405	390,500
2024-12-27	0.445	0.450	0.445	0.450	0.415	246,700
2024-12-26	0.440	0.450	0.435	0.445	0.410	296,600
2024-12-24	0.440	0.440	0.430	0.440	0.405	337,700
2024-12-23	0.430	0.450	0.430	0.440	0.405	892,300
2024-12-20	0.430	0.435	0.425	0.430	0.396	983,500
2024-12-19	0.435	0.435	0.430	0.430	0.396	936,700
2024-12-18	0.435	0.440	0.435	0.435	0.401	123,300
2024-12-17	0.435	0.440	0.430	0.435	0.401	1,102,800
2024-12-16	0.440	0.445	0.435	0.435	0.401	1,198,200
2024-12-13	0.445	0.445	0.440	0.440	0.405	309,000
2024-12-12	0.450	0.450	0.440	0.445	0.410	1,419,300
2024-12-11	0.450	0.450	0.450	0.450	0.415	113,600
2024-12-10	0.450	0.460	0.445	0.450	0.415	1,058,300
2024-12-09	0.445	0.450	0.445	0.450	0.415	465,100
2024-12-06	0.450	0.450	0.440	0.445	0.410	1,475,800
2024-12-05	0.445	0.460	0.445	0.445	0.410	956,900
2024-12-04	0.450	0.455	0.445	0.455	0.419	293,400
2024-12-03	0.460	0.460	0.450	0.455	0.419	564,100
2024-12-02	0.445	0.465	0.440	0.465	0.428	1,273,200
2024-11-29	0.445	0.445	0.445	0.445	0.410	398,700
2024-11-28	0.445	0.450	0.440	0.450	0.415	536,300
2024-11-27	0.445	0.445	0.440	0.445	0.410	823,900
2024-11-26	0.445	0.450	0.445	0.445	0.410	324,500
2024-11-25	0.445	0.450	0.440	0.445	0.410	1,090,700
2024-11-22	0.445	0.445	0.440	0.445	0.410	75,600
2024-11-21	0.445	0.450	0.440	0.445	0.410	266,300
2024-11-20	0.440	0.445	0.440	0.445	0.410	908,900
2024-11-19	0.445	0.445	0.440	0.445	0.410	718,300
2024-11-18	0.455	0.455	0.445	0.445	0.410	537,700
2024-11-15	0.440	0.455	0.440	0.455	0.419	747,000
2024-11-14	0.465	0.465	0.440	0.440	0.405	5,156,700
2024-11-13	0.470	0.480	0.470	0.475	0.438	539,600
2024-11-12	0.470	0.475	0.470	0.475	0.438	103,000
2024-11-11	0.480	0.480	0.465	0.475	0.438	1,158,800
2024-11-08	0.475	0.480	0.475	0.480	0.442	919,800
2024-11-07	0.480	0.480	0.475	0.480	0.442	186,300
2024-11-06	0.480	0.480	0.475	0.475	0.438	471,300
2024-11-05	0.480	0.480	0.475	0.475	0.438	86,200
2024-11-04	0.475	0.485	0.475	0.480	0.442	132,000
2024-11-01	0.475	0.480	0.475	0.480	0.442	266,300
2024-10-30	0.475	0.480	0.475	0.480	0.442	63,600
2024-10-29	0.475	0.480	0.475	0.480	0.442	570,200

← NewerPage 8 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.