Skip to main content
Swift Haulage Berhad (KLSE:SWIFT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
+0.005 (1.37%)
At close: Dec 5, 2025

Swift Haulage Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.370.370.360.370.371.37%300,800
Dec 4, 20250.370.370.360.370.37-1.35%109,100
Dec 3, 20250.360.370.360.370.37-39,200
Dec 2, 20250.370.370.360.370.371.37%165,800
Dec 1, 20250.360.370.360.370.371.39%371,900
Nov 28, 20250.370.370.360.360.36-1.37%212,900
Nov 27, 20250.370.370.370.370.37-1.35%50,200
Nov 26, 20250.370.370.370.370.37-1.33%324,200
Nov 25, 20250.370.380.370.380.382.74%82,100
Nov 24, 20250.370.370.370.370.37-2.67%47,600
Nov 21, 20250.370.380.370.380.381.35%392,700
Nov 20, 20250.380.380.370.370.37-1.33%39,700
Nov 19, 20250.380.380.370.380.38-345,500
Nov 18, 20250.380.380.370.380.38-67,500
Nov 17, 20250.380.380.380.380.38-1.32%33,300
Nov 14, 20250.370.390.370.380.38-1.30%59,500
Nov 13, 20250.380.390.380.390.394.05%410,500
Nov 12, 20250.370.370.370.370.37-2.63%35,200
Nov 11, 20250.380.380.380.380.381.33%42,200
Nov 10, 20250.370.380.370.380.38-2.60%164,200
Nov 7, 20250.370.390.370.390.39-59,000
Nov 6, 20250.370.390.370.390.394.05%275,000
Nov 5, 20250.370.380.370.370.37-75,200
Nov 4, 20250.390.390.370.370.37-3.90%269,400
Nov 3, 20250.380.390.380.390.391.32%96,000
Oct 31, 20250.370.380.370.380.381.33%244,100
Oct 30, 20250.380.380.370.380.38-487,100
Oct 29, 20250.370.380.370.380.381.35%129,300
Oct 28, 20250.380.380.370.370.37-3.90%746,400
Oct 27, 20250.390.390.390.390.39-116,600
Oct 24, 20250.380.390.380.390.39-341,800
Oct 23, 20250.380.390.380.390.39-240,800
Oct 22, 20250.390.390.390.390.39-1.28%268,600
Oct 21, 20250.390.400.390.390.39-75,300
Oct 17, 20250.390.400.390.390.39-50,000
Oct 16, 20250.390.390.390.390.391.30%107,200
Oct 15, 20250.390.390.390.390.39-81,100
Oct 14, 20250.390.400.390.390.39-1.28%356,300
Oct 13, 20250.400.400.390.390.39-1.27%28,000
Oct 10, 20250.390.400.390.400.401.28%68,600
Oct 9, 20250.390.400.390.390.39-168,200
Oct 8, 20250.400.400.390.390.39-2.50%376,700
Oct 7, 20250.400.400.400.400.40-111,900
Oct 6, 20250.400.400.400.400.40-49,100
Oct 3, 20250.390.400.390.400.401.27%79,600
Oct 2, 20250.400.400.390.400.40-1.25%299,500
Oct 1, 20250.410.410.400.400.40-1.23%131,200
Sep 30, 20250.400.410.390.410.412.53%492,600
Sep 29, 20250.400.400.400.400.40-39,800
Sep 26, 20250.390.400.390.400.40-177,100
Sep 25, 20250.400.400.390.400.40-1.25%113,900
Sep 24, 20250.400.400.400.400.39-183,600
Sep 23, 20250.400.400.390.400.391.27%148,300
Sep 22, 20250.400.410.400.400.39-1.25%219,200
Sep 19, 20250.400.400.400.400.39-10,500
Sep 18, 20250.400.410.400.400.39-584,900
Sep 17, 20250.400.410.400.400.39-2.44%175,600
Sep 12, 20250.410.410.400.410.40-313,600
Sep 11, 20250.410.410.410.410.40-56,600
Sep 10, 20250.410.410.410.410.401.23%54,500
Sep 9, 20250.420.420.410.410.40-2.41%113,000
Sep 8, 20250.410.420.410.420.41-1.19%126,000
Sep 4, 20250.420.420.410.420.412.44%80,400
Sep 3, 20250.420.420.410.410.40-2.38%39,400
Sep 2, 20250.420.420.410.420.41-153,100
Aug 29, 20250.420.420.410.420.41-90,000
Aug 28, 20250.420.430.410.420.411.20%33,600
Aug 27, 20250.410.420.410.420.412.47%218,800
Aug 26, 20250.420.420.410.410.40-2.41%496,200
Aug 25, 20250.430.430.420.420.41-1.19%89,800
Aug 22, 20250.410.430.410.420.41-180,200
Aug 21, 20250.420.430.410.420.412.44%135,400
Aug 20, 20250.430.430.410.410.40-4.65%435,700
Aug 19, 20250.440.440.430.430.42-2.27%486,800
Aug 18, 20250.440.440.430.440.43-415,100
Aug 15, 20250.430.440.420.440.432.33%1,284,200
Aug 14, 20250.440.440.430.430.42-2.27%53,300
Aug 13, 20250.430.440.430.440.432.33%306,000
Aug 12, 20250.430.440.420.430.42-1.15%342,900
Aug 11, 20250.430.440.430.440.43-392,600
Aug 8, 20250.420.440.420.440.431.16%324,900
Aug 7, 20250.420.430.420.430.42-131,000
Aug 6, 20250.420.430.420.430.421.18%59,000
Aug 5, 20250.420.430.410.430.421.19%194,900
Aug 4, 20250.420.420.410.420.411.20%59,000
Aug 1, 20250.420.420.410.420.411.22%172,900
Jul 31, 20250.410.420.400.410.40-1.20%248,300
Jul 30, 20250.400.420.400.420.411.22%708,400
Jul 29, 20250.410.410.400.410.401.23%262,500
Jul 28, 20250.400.410.400.410.401.25%261,600
Jul 25, 20250.400.400.400.400.39-348,900
Jul 24, 20250.400.400.390.400.391.27%68,400
Jul 23, 20250.390.400.390.400.39-1.25%26,100
Jul 22, 20250.400.400.390.400.39-514,300
Jul 21, 20250.400.400.400.400.39-226,200
Jul 18, 20250.400.400.400.400.39-91,600
Jul 17, 20250.410.410.400.400.39-1.23%546,900
Jul 15, 20250.400.410.400.410.401.25%51,000
Jul 14, 20250.400.400.400.400.391.27%91,000
Jul 11, 20250.400.410.400.400.39-3.66%170,000