Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	40,500
Sep 17, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	83,100
Sep 15, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	551,500
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	133,800
Sep 11, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	59,100
Sep 10, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	11,200
Sep 9, 2026	0.38	0.40	0.38	0.40	0.40	-	10,000
Sep 8, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	61,200
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	40,000
Sep 4, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	87,700
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	-	19,000
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	61,000
Sep 1, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	122,200
Aug 28, 2026	0.38	0.38	0.38	0.38	0.38	-	33,600
Aug 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	203,000
Aug 26, 2026	0.39	0.39	0.38	0.39	0.39	-	42,200
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	83,000
Aug 21, 2026	0.39	0.40	0.39	0.40	0.40	-	7,200
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	58,300
Aug 19, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	113,100
Aug 18, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	46,000
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-	22,800
Aug 14, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	63,500
Aug 13, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	146,600
Aug 12, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	146,500
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