Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	538,300
Feb 26, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	778,400
Feb 25, 2026	0.43	0.43	0.42	0.43	0.43	-	125,300
Feb 24, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	211,900
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	243,200
Feb 20, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	537,200
Feb 19, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	381,300
Feb 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	195,800
Feb 13, 2026	0.42	0.43	0.42	0.43	0.43	-	704,100
Feb 12, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	484,400
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	-	789,800
Feb 10, 2026	0.42	0.43	0.41	0.42	0.42	-	474,600
Feb 9, 2026	0.42	0.42	0.41	0.42	0.42	-	822,000
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	630,800
Feb 5, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	807,100
Feb 4, 2026	0.41	0.42	0.41	0.41	0.41	-	832,900
Feb 3, 2026	0.41	0.42	0.40	0.41	0.41	-	312,600
Jan 30, 2026	0.41	0.42	0.41	0.41	0.41	-	320,900
Jan 29, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	964,400
Jan 28, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	558,700
Jan 27, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	1,057,900
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	1,156,000
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-	190,500
Jan 22, 2026	0.39	0.39	0.38	0.39	0.39	-	171,500
Jan 21, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	403,900
Jan 20, 2026	0.38	0.39	0.38	0.38	0.38	-	311,700
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	571,000
Jan 16, 2026	0.38	0.38	0.37	0.38	0.38	-	58,000
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-	13,000
Jan 14, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	137,400
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	144,700
Jan 12, 2026	0.38	0.38	0.38	0.38	0.38	-	285,100
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	200,500
Jan 8, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	57,700
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	52,100
Jan 6, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	75,700
Jan 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	93,300
Jan 2, 2026	0.38	0.39	0.38	0.39	0.39	-	29,900
Dec 31, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	190,000
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	267,900
Dec 29, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	24,400
Dec 26, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	12,400
Dec 24, 2025	0.38	0.38	0.37	0.38	0.38	-	106,400
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	46,000
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	92,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	36,000
Dec 18, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	58,100
Dec 17, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	409,500
Dec 16, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	310,900
Dec 15, 2025	0.36	0.37	0.36	0.37	0.37	-	194,400