Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.39	0.39	0.39	0.39	0.39	-	116,600
Oct 24, 2025	0.38	0.39	0.38	0.39	0.39	-	341,800
Oct 23, 2025	0.38	0.39	0.38	0.39	0.39	-	240,800
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	268,600
Oct 21, 2025	0.39	0.40	0.39	0.39	0.39	-	75,300
Oct 17, 2025	0.39	0.40	0.39	0.39	0.39	-	50,000
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	107,200
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	-	81,100
Oct 14, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	356,300
Oct 13, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	28,000
Oct 10, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	68,600
Oct 9, 2025	0.39	0.40	0.39	0.39	0.39	-	168,200
Oct 8, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	376,700
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	-	111,900
Oct 6, 2025	0.40	0.40	0.40	0.40	0.40	-	49,100
Oct 3, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	79,600
Oct 2, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	299,500
Oct 1, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	131,200
Sep 30, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	492,600
Sep 29, 2025	0.40	0.40	0.40	0.40	0.40	-	39,800
Sep 26, 2025	0.39	0.40	0.39	0.40	0.40	-	177,100
Sep 25, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	113,900
Sep 24, 2025	0.40	0.40	0.40	0.40	0.39	-	183,600
Sep 23, 2025	0.40	0.40	0.39	0.40	0.39	1.27%	148,300
Sep 22, 2025	0.40	0.41	0.40	0.40	0.39	-1.25%	219,200
Sep 19, 2025	0.40	0.40	0.40	0.40	0.39	-	10,500
Sep 18, 2025	0.40	0.41	0.40	0.40	0.39	-	584,900
Sep 17, 2025	0.40	0.41	0.40	0.40	0.39	-2.44%	175,600
Sep 12, 2025	0.41	0.41	0.40	0.41	0.40	-	313,600
Sep 11, 2025	0.41	0.41	0.41	0.41	0.40	-	56,600
Sep 10, 2025	0.41	0.41	0.41	0.41	0.40	1.23%	54,500
Sep 9, 2025	0.42	0.42	0.41	0.41	0.40	-2.41%	113,000
Sep 8, 2025	0.41	0.42	0.41	0.42	0.41	-1.19%	126,000
Sep 4, 2025	0.42	0.42	0.41	0.42	0.41	2.44%	80,400
Sep 3, 2025	0.42	0.42	0.41	0.41	0.40	-2.38%	39,400
Sep 2, 2025	0.42	0.42	0.41	0.42	0.41	-	153,100
Aug 29, 2025	0.42	0.42	0.41	0.42	0.41	-	90,000
Aug 28, 2025	0.42	0.43	0.41	0.42	0.41	1.20%	33,600
Aug 27, 2025	0.41	0.42	0.41	0.42	0.41	2.47%	218,800
Aug 26, 2025	0.42	0.42	0.41	0.41	0.40	-2.41%	496,200
Aug 25, 2025	0.43	0.43	0.42	0.42	0.41	-1.19%	89,800
Aug 22, 2025	0.41	0.43	0.41	0.42	0.41	-	180,200
Aug 21, 2025	0.42	0.43	0.41	0.42	0.41	2.44%	135,400
Aug 20, 2025	0.43	0.43	0.41	0.41	0.40	-4.65%	435,700
Aug 19, 2025	0.44	0.44	0.43	0.43	0.42	-2.27%	486,800
Aug 18, 2025	0.44	0.44	0.43	0.44	0.43	-	415,100
Aug 15, 2025	0.43	0.44	0.42	0.44	0.43	2.33%	1,284,200
Aug 14, 2025	0.44	0.44	0.43	0.43	0.42	-2.27%	53,300
Aug 13, 2025	0.43	0.44	0.43	0.44	0.43	2.33%	306,000
Aug 12, 2025	0.43	0.44	0.42	0.43	0.42	-1.15%	342,900