Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	544,500
Apr 27, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	1,053,200
Apr 24, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	1,922,300
Apr 23, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	1,574,500
Apr 22, 2026	0.41	0.41	0.40	0.41	0.41	-	626,100
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,156,500
Apr 20, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	216,700
Apr 17, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	941,500
Apr 16, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	214,100
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	-	52,000
Apr 14, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	912,400
Apr 13, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	637,700
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	395,100
Apr 9, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	240,500
Apr 8, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	408,200
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	680,800
Apr 6, 2026	0.39	0.40	0.38	0.39	0.39	-	860,100
Apr 3, 2026	0.38	0.39	0.38	0.39	0.39	-	232,000
Apr 2, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	314,300
Apr 1, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	235,800
Mar 31, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	45,600
Mar 30, 2026	0.38	0.39	0.38	0.39	0.39	-2.53%	137,600
Mar 27, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	177,700
Mar 26, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	145,900
Mar 25, 2026	0.39	0.39	0.38	0.39	0.38	1.30%	223,300
Mar 24, 2026	0.39	0.40	0.39	0.39	0.38	-3.75%	202,400
Mar 19, 2026	0.39	0.40	0.39	0.40	0.39	-	212,200
Mar 18, 2026	0.40	0.41	0.39	0.40	0.39	-1.23%	149,700
Mar 17, 2026	0.40	0.41	0.38	0.41	0.40	3.85%	542,000
Mar 16, 2026	0.40	0.40	0.39	0.39	0.38	-3.70%	65,600
Mar 13, 2026	0.41	0.41	0.40	0.41	0.40	-	50,500
Mar 12, 2026	0.39	0.41	0.39	0.41	0.40	2.53%	250,200
Mar 11, 2026	0.39	0.40	0.38	0.40	0.39	-1.25%	622,200
Mar 10, 2026	0.39	0.41	0.38	0.40	0.39	-	454,700
Mar 9, 2026	0.39	0.40	0.32	0.40	0.39	1.27%	2,463,000
Mar 6, 2026	0.41	0.41	0.39	0.40	0.39	-2.47%	523,800
Mar 5, 2026	0.40	0.41	0.40	0.41	0.40	-1.22%	529,000
Mar 4, 2026	0.41	0.42	0.40	0.41	0.40	-1.20%	399,000
Mar 3, 2026	0.41	0.42	0.41	0.42	0.41	2.47%	262,800
Mar 2, 2026	0.41	0.42	0.41	0.41	0.40	-2.41%	226,100
Feb 27, 2026	0.42	0.43	0.41	0.42	0.41	-1.19%	538,300
Feb 26, 2026	0.42	0.43	0.42	0.42	0.41	-1.18%	778,400
Feb 25, 2026	0.43	0.43	0.42	0.43	0.42	-	125,300
Feb 24, 2026	0.43	0.43	0.42	0.43	0.42	-1.16%	211,900
Feb 23, 2026	0.43	0.43	0.43	0.43	0.42	2.38%	243,200
Feb 20, 2026	0.42	0.43	0.42	0.42	0.41	-1.18%	537,200
Feb 19, 2026	0.43	0.43	0.42	0.43	0.42	1.19%	381,300
Feb 16, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	195,800
Feb 13, 2026	0.42	0.43	0.42	0.43	0.42	-	704,100
Feb 12, 2026	0.42	0.43	0.42	0.43	0.42	1.19%	484,400
Feb 11, 2026	0.42	0.42	0.41	0.42	0.41	-	789,800
Feb 10, 2026	0.42	0.43	0.41	0.42	0.41	-	474,600
Feb 9, 2026	0.42	0.42	0.41	0.42	0.41	-	822,000
Feb 6, 2026	0.42	0.42	0.42	0.42	0.41	1.20%	630,800
Feb 5, 2026	0.41	0.42	0.41	0.42	0.41	1.22%	807,100
Feb 4, 2026	0.41	0.42	0.41	0.41	0.40	-	832,900
Feb 3, 2026	0.41	0.42	0.40	0.41	0.40	-	312,600
Jan 30, 2026	0.41	0.42	0.41	0.41	0.40	-	320,900
Jan 29, 2026	0.41	0.42	0.40	0.41	0.40	1.23%	964,400
Jan 28, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	558,700
Jan 27, 2026	0.40	0.41	0.39	0.40	0.39	2.56%	1,057,900
Jan 26, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	1,156,000
Jan 23, 2026	0.39	0.39	0.39	0.39	0.38	-	190,500
Jan 22, 2026	0.39	0.39	0.38	0.39	0.38	-	171,500
Jan 21, 2026	0.38	0.39	0.38	0.39	0.38	1.32%	403,900
Jan 20, 2026	0.38	0.39	0.38	0.38	0.37	-	311,700
Jan 19, 2026	0.38	0.38	0.37	0.38	0.37	1.33%	571,000
Jan 16, 2026	0.38	0.38	0.37	0.38	0.37	-	58,000
Jan 15, 2026	0.38	0.38	0.37	0.38	0.37	-	13,000
Jan 14, 2026	0.37	0.38	0.37	0.38	0.37	1.35%	137,400
Jan 13, 2026	0.38	0.38	0.37	0.37	0.36	-2.63%	144,700
Jan 12, 2026	0.38	0.38	0.38	0.38	0.37	-	285,100
Jan 9, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	200,500
Jan 8, 2026	0.38	0.39	0.38	0.39	0.38	2.67%	57,700
Jan 7, 2026	0.38	0.38	0.38	0.38	0.37	-2.60%	52,100
Jan 6, 2026	0.38	0.39	0.38	0.39	0.38	2.67%	75,700
Jan 5, 2026	0.39	0.39	0.38	0.38	0.37	-2.60%	93,300
Jan 2, 2026	0.38	0.39	0.38	0.39	0.38	-	29,900
Dec 31, 2025	0.38	0.39	0.38	0.39	0.38	1.32%	190,000
Dec 30, 2025	0.37	0.38	0.37	0.38	0.37	1.33%	267,900
Dec 29, 2025	0.37	0.38	0.37	0.38	0.37	1.35%	24,400
Dec 26, 2025	0.37	0.38	0.37	0.37	0.36	-1.33%	12,400
Dec 24, 2025	0.38	0.38	0.37	0.38	0.37	-	106,400
Dec 23, 2025	0.38	0.38	0.38	0.38	0.37	-1.32%	46,000
Dec 22, 2025	0.38	0.38	0.37	0.38	0.37	1.33%	92,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.37	-1.32%	36,000
Dec 18, 2025	0.38	0.39	0.38	0.38	0.37	1.33%	58,100
Dec 17, 2025	0.36	0.38	0.36	0.38	0.37	4.17%	409,500
Dec 16, 2025	0.36	0.37	0.36	0.36	0.35	-1.37%	310,900
Dec 15, 2025	0.36	0.37	0.36	0.37	0.36	-	194,400
Dec 12, 2025	0.37	0.37	0.37	0.37	0.36	-1.35%	71,500
Dec 11, 2025	0.37	0.37	0.37	0.37	0.36	1.37%	1,900
Dec 10, 2025	0.37	0.37	0.37	0.37	0.36	-1.35%	51,000
Dec 9, 2025	0.36	0.37	0.36	0.37	0.36	-	237,000
Dec 8, 2025	0.37	0.37	0.37	0.37	0.36	-	46,400
Dec 5, 2025	0.37	0.37	0.36	0.37	0.36	1.37%	300,800
Dec 4, 2025	0.37	0.37	0.36	0.37	0.36	-1.35%	109,100
Dec 3, 2025	0.36	0.37	0.36	0.37	0.36	-	39,200
Dec 2, 2025	0.37	0.37	0.36	0.37	0.36	1.37%	165,800
Dec 1, 2025	0.36	0.37	0.36	0.37	0.36	1.39%	371,900