Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.37	0.39	0.37	0.38	0.38	-1.30%	59,500
Nov 13, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	410,500
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	35,200
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	42,200
Nov 10, 2025	0.37	0.38	0.37	0.38	0.38	-2.60%	164,200
Nov 7, 2025	0.37	0.39	0.37	0.39	0.39	-	59,000
Nov 6, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	275,000
Nov 5, 2025	0.37	0.38	0.37	0.37	0.37	-	75,200
Nov 4, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	269,400
Nov 3, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	96,000
Oct 31, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	244,100
Oct 30, 2025	0.38	0.38	0.37	0.38	0.38	-	487,100
Oct 29, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	129,300
Oct 28, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	746,400
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