Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	71,500
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	1,900
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	51,000
Dec 9, 2025	0.36	0.37	0.36	0.37	0.37	-	237,000
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	-	46,400
Dec 5, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	300,800
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	109,100
Dec 3, 2025	0.36	0.37	0.36	0.37	0.37	-	39,200
Dec 2, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	165,800
Dec 1, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	371,900
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	212,900
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	50,200
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	324,200
Nov 25, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	82,100