Swift Haulage Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.480	0.480	0.475	0.475	0.438	748,800
2024-10-25	0.480	0.485	0.480	0.480	0.442	255,500
2024-10-24	0.480	0.485	0.480	0.485	0.447	356,200
2024-10-23	0.480	0.485	0.480	0.480	0.442	539,600
2024-10-22	0.480	0.485	0.480	0.485	0.447	126,700
2024-10-21	0.480	0.485	0.480	0.485	0.447	575,900
2024-10-18	0.480	0.485	0.480	0.485	0.447	296,600
2024-10-17	0.480	0.485	0.480	0.480	0.442	40,500
2024-10-16	0.480	0.485	0.480	0.485	0.447	364,700
2024-10-15	0.480	0.485	0.480	0.485	0.447	36,400
2024-10-14	0.480	0.485	0.480	0.485	0.447	502,900
2024-10-11	0.480	0.480	0.475	0.480	0.442	366,200
2024-10-10	0.480	0.480	0.475	0.480	0.442	279,700
2024-10-09	0.480	0.490	0.480	0.485	0.447	283,900
2024-10-08	0.470	0.480	0.470	0.480	0.442	623,400
2024-10-07	0.475	0.475	0.470	0.470	0.433	683,100
2024-10-04	0.480	0.480	0.475	0.475	0.438	1,009,000
2024-10-03	0.480	0.480	0.475	0.480	0.442	86,900
2024-10-02	0.480	0.480	0.475	0.480	0.442	940,000
2024-10-01	0.485	0.485	0.480	0.485	0.447	652,500
2024-09-30	0.480	0.485	0.480	0.485	0.447	797,400
2024-09-27	0.480	0.485	0.475	0.485	0.447	866,200
2024-09-26	0.480	0.480	0.475	0.480	0.442	359,600
2024-09-25	0.480	0.480	0.475	0.480	0.442	324,700
2024-09-24	0.480	0.485	0.475	0.480	0.442	623,900
2024-09-23	0.490	0.490	0.475	0.480	0.442	795,400
2024-09-20	0.490	0.490	0.480	0.490	0.452	696,400
2024-09-19	0.485	0.490	0.480	0.490	0.452	243,700
2024-09-18	0.480	0.485	0.480	0.485	0.447	51,800
2024-09-17	0.485	0.490	0.485	0.490	0.444	418,000
2024-09-13	0.485	0.490	0.480	0.480	0.435	401,900
2024-09-12	0.475	0.485	0.475	0.485	0.440	325,900
2024-09-11	0.480	0.480	0.470	0.475	0.431	929,000
2024-09-10	0.485	0.490	0.480	0.485	0.440	749,200
2024-09-09	0.485	0.490	0.475	0.490	0.444	741,200
2024-09-06	0.495	0.495	0.480	0.490	0.444	1,010,800
2024-09-05	0.495	0.495	0.490	0.495	0.449	142,400
2024-09-04	0.495	0.500	0.495	0.500	0.453	236,000
2024-09-03	0.495	0.500	0.490	0.500	0.453	218,000
2024-09-02	0.500	0.500	0.490	0.495	0.449	397,600
2024-08-30	0.485	0.500	0.480	0.500	0.453	810,900
2024-08-29	0.490	0.490	0.480	0.485	0.440	788,700
2024-08-28	0.495	0.500	0.490	0.490	0.444	508,900
2024-08-27	0.495	0.495	0.485	0.490	0.444	548,400
2024-08-26	0.495	0.495	0.490	0.495	0.449	170,400
2024-08-23	0.495	0.495	0.485	0.495	0.449	841,600
2024-08-22	0.500	0.500	0.490	0.500	0.453	1,153,100
2024-08-21	0.505	0.505	0.495	0.495	0.449	281,100
2024-08-20	0.500	0.505	0.495	0.505	0.458	504,600
2024-08-19	0.500	0.505	0.490	0.500	0.453	857,000
2024-08-16	0.495	0.505	0.495	0.500	0.453	263,800
2024-08-15	0.500	0.500	0.490	0.495	0.449	681,000
2024-08-14	0.500	0.505	0.495	0.505	0.458	420,000
2024-08-13	0.500	0.500	0.490	0.495	0.449	770,000
2024-08-12	0.500	0.505	0.495	0.500	0.453	959,300
2024-08-09	0.495	0.510	0.495	0.505	0.458	640,500
2024-08-08	0.500	0.500	0.490	0.490	0.444	1,014,800
2024-08-07	0.485	0.495	0.480	0.495	0.449	1,323,000
2024-08-06	0.480	0.490	0.475	0.485	0.440	1,510,800
2024-08-05	0.505	0.505	0.475	0.480	0.435	4,521,300

← NewerPage 9 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.