Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	52,500
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	60,800
Aug 7, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	38,200
Aug 6, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	20,400
Aug 5, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	69,700
Aug 4, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	37,200
Aug 3, 2026	0.40	0.40	0.34	0.39	0.39	-4.88%	736,800
Jul 31, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	154,100
Jul 30, 2026	0.41	0.42	0.41	0.41	0.41	-2.41%	313,400
Jul 29, 2026	0.42	0.42	0.41	0.42	0.42	-	108,300
Jul 28, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	122,400
Jul 24, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	150,100
Jul 23, 2026	0.42	0.43	0.42	0.43	0.43	-	180,200
Jul 22, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	323,400
Jul 21, 2026	0.39	0.42	0.39	0.41	0.41	3.85%	603,200
Jul 20, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	375,800
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	62,500
Jul 16, 2026	0.38	0.39	0.38	0.39	0.39	-	180,400
Jul 15, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	70,700
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-	66,200
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	35,900
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	22,000
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	68,100
Jul 8, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	710,000
Jul 7, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	164,200
Jul 6, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	274,600
Jul 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	96,100
Jul 2, 2026	0.38	0.38	0.37	0.38	0.38	-	394,400
Jul 1, 2026	0.38	0.38	0.38	0.38	0.38	-	133,000
Jun 30, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	105,600
Jun 29, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	329,100
Jun 26, 2026	0.39	0.39	0.38	0.38	0.38	-5.06%	591,200
Jun 25, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	60,500
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	62,900
Jun 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	198,000
Jun 22, 2026	0.40	0.40	0.39	0.40	0.40	-	51,400
Jun 19, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	23,000
Jun 18, 2026	0.39	0.40	0.39	0.39	0.39	-2.53%	162,400
Jun 16, 2026	0.40	0.40	0.39	0.40	0.40	-	69,500
Jun 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	17,200
Jun 12, 2026	0.40	0.40	0.39	0.39	0.39	-	10,800
Jun 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	107,600
Jun 10, 2026	0.40	0.40	0.39	0.40	0.40	-	112,500
Jun 9, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	265,600
Jun 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	33,100
Jun 4, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	402,300
Jun 3, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	246,700
May 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	175,100
May 28, 2026	0.41	0.41	0.40	0.41	0.41	-	97,700
May 26, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	601,700