Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	80,400
Sep 3, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	39,400
Sep 2, 2025	0.42	0.42	0.41	0.42	0.42	-	153,100
Aug 29, 2025	0.42	0.42	0.41	0.42	0.42	-	90,000
Aug 28, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	33,600
Aug 27, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	218,800
Aug 26, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	496,200
Aug 25, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	89,800
Aug 22, 2025	0.41	0.43	0.41	0.42	0.42	-	180,200
Aug 21, 2025	0.42	0.43	0.41	0.42	0.42	2.44%	135,400
Aug 20, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	435,700
Aug 19, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	486,800
Aug 18, 2025	0.44	0.44	0.43	0.44	0.44	-	415,100
Aug 15, 2025	0.43	0.44	0.42	0.44	0.44	2.33%	1,284,200
Aug 14, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	53,300
Aug 13, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	306,000
Aug 12, 2025	0.43	0.44	0.42	0.43	0.43	-1.15%	342,900
Aug 11, 2025	0.43	0.44	0.43	0.44	0.44	-	392,600
Aug 8, 2025	0.42	0.44	0.42	0.44	0.44	1.16%	324,900
Aug 7, 2025	0.42	0.43	0.42	0.43	0.43	-	131,000
Aug 6, 2025	0.42	0.43	0.42	0.43	0.43	1.18%	59,000
Aug 5, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	194,900
Aug 4, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	59,000
Aug 1, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	172,900
Jul 31, 2025	0.41	0.42	0.40	0.41	0.41	-1.20%	248,300
Jul 30, 2025	0.40	0.42	0.40	0.42	0.42	1.22%	708,400
Jul 29, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	262,500
Jul 28, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	261,600
Jul 25, 2025	0.40	0.40	0.40	0.40	0.40	-	348,900
Jul 24, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	68,400
Jul 23, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	26,100
Jul 22, 2025	0.40	0.40	0.39	0.40	0.40	-	514,300
Jul 21, 2025	0.40	0.40	0.40	0.40	0.40	-	226,200
Jul 18, 2025	0.40	0.40	0.40	0.40	0.40	-	91,600
Jul 17, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	546,900
Jul 15, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	51,000
Jul 14, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	91,000
Jul 11, 2025	0.40	0.41	0.40	0.40	0.40	-3.66%	170,000
Jul 10, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	269,800
Jul 9, 2025	0.39	0.40	0.39	0.40	0.40	-	349,700
Jul 8, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	216,700
Jul 7, 2025	0.41	0.41	0.41	0.41	0.41	-	38,200
Jul 4, 2025	0.41	0.41	0.39	0.41	0.41	-	250,000
Jul 3, 2025	0.41	0.41	0.40	0.41	0.41	-	389,200
Jul 2, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	307,600
Jul 1, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	136,300
Jun 30, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	116,100
Jun 26, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	538,000
Jun 25, 2025	0.41	0.41	0.40	0.40	0.40	-	285,200
Jun 24, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	527,900