Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.45	0.45	0.43	0.45	0.45	-	303,100
May 18, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	491,000
May 15, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	1,540,200
May 14, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	1,053,600
May 13, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	818,100
May 12, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	1,354,900
May 11, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	996,100
May 8, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	1,359,300
May 7, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	1,807,000
May 6, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	1,411,200
May 5, 2026	0.45	0.47	0.45	0.47	0.47	3.33%	1,454,400
May 4, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	1,176,200
Apr 30, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	733,600
Apr 29, 2026	0.44	0.45	0.44	0.44	0.44	-	1,487,800
Apr 28, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	544,500
Apr 27, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	1,053,200
Apr 24, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	1,922,300
Apr 23, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	1,574,500
Apr 22, 2026	0.41	0.41	0.40	0.41	0.41	-	626,100
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,156,500
Apr 20, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	216,700
Apr 17, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	941,500
Apr 16, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	214,100
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	-	52,000
Apr 14, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	912,400
Apr 13, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	637,700
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	395,100
Apr 9, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	240,500
Apr 8, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	408,200
Apr 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	680,800
Apr 6, 2026	0.39	0.40	0.38	0.39	0.39	-	860,100
Apr 3, 2026	0.38	0.39	0.38	0.39	0.39	-	232,000
Apr 2, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	314,300
Apr 1, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	235,800
Mar 31, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	45,600
Mar 30, 2026	0.38	0.39	0.38	0.39	0.39	-2.53%	137,600
Mar 27, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	177,700
Mar 26, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	145,900
Mar 25, 2026	0.39	0.39	0.38	0.39	0.38	1.30%	223,300
Mar 24, 2026	0.39	0.40	0.39	0.39	0.38	-3.75%	202,400
Mar 19, 2026	0.39	0.40	0.39	0.40	0.39	-	212,200
Mar 18, 2026	0.40	0.41	0.39	0.40	0.39	-1.23%	149,700
Mar 17, 2026	0.40	0.41	0.38	0.41	0.40	3.85%	542,000
Mar 16, 2026	0.40	0.40	0.39	0.39	0.38	-3.70%	65,600
Mar 13, 2026	0.41	0.41	0.40	0.41	0.40	-	50,500
Mar 12, 2026	0.39	0.41	0.39	0.41	0.40	2.53%	250,200
Mar 11, 2026	0.39	0.40	0.38	0.40	0.39	-1.25%	622,200
Mar 10, 2026	0.39	0.41	0.38	0.40	0.39	-	454,700
Mar 9, 2026	0.39	0.40	0.32	0.40	0.39	1.27%	2,463,000
Mar 6, 2026	0.41	0.41	0.39	0.40	0.39	-2.47%	523,800