Swift Haulage Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	300,800
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	109,100
Dec 3, 2025	0.36	0.37	0.36	0.37	0.37	-	39,200
Dec 2, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	165,800
Dec 1, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	371,900
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	212,900
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	50,200
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	324,200
Nov 25, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	82,100
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	47,600
Nov 21, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	392,700
Nov 20, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	39,700
Nov 19, 2025	0.38	0.38	0.37	0.38	0.38	-	345,500
Nov 18, 2025	0.38	0.38	0.37	0.38	0.38	-	67,500
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	33,300
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