Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Swift Haulage Berhad (5303.KL)

0.3850
+0.0050
+(1.32%)
At close: 4:11:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.38000.38500.38000.38500.3850103,500
May 5, 20250.39000.39000.38000.38000.3800639,200
May 2, 20250.38500.39000.38500.39000.3900884,500
Apr 30, 20250.40000.40000.38500.39500.3950478,200
Apr 29, 20250.39500.39500.39000.39000.3900289,700
Apr 28, 20250.39500.40000.39000.39500.3950152,200
Apr 25, 20250.39500.40000.39000.39500.3950597,400
Apr 24, 20250.40000.40000.39000.40000.4000697,200
Apr 23, 20250.40000.41000.39000.40500.4050438,000
Apr 22, 20250.40000.40500.39000.40500.405089,000
Apr 21, 20250.40500.40500.40000.40500.405083,500
Apr 18, 20250.39500.40500.39500.40500.4050120,500
Apr 17, 20250.40000.40000.39500.39500.3950360,800
Apr 16, 20250.39500.40000.39500.40000.4000136,300
Apr 15, 20250.39500.40000.39500.39500.395090,000
Apr 14, 20250.38500.39500.38500.39000.3900232,100
Apr 11, 20250.37000.38500.36000.38500.3850904,100
Apr 10, 20250.37000.37500.36000.37000.3700561,300
Apr 9, 20250.35500.35500.34500.35000.3500784,400
Apr 8, 20250.35000.36500.35000.35500.3550197,700
Apr 7, 20250.37000.38000.34500.35000.35001,295,300
Apr 4, 20250.39000.39500.38000.38500.3850927,600
Apr 3, 20250.39500.40000.39500.39500.3950223,100
Apr 2, 20250.40000.40000.39500.40000.4000220,300
Mar 28, 20250.40000.40500.39500.40000.4000101,200
Mar 27, 20250.40000.40000.39500.39500.3950418,700
Mar 26, 2025 0.008 Dividend
Mar 26, 20250.40000.40500.39500.40000.4000444,600
Mar 25, 20250.41000.41500.40500.40500.3970880,100
Mar 24, 20250.41000.41000.40500.41000.4019227,300
Mar 21, 20250.41500.41500.40500.41000.4019318,000
Mar 20, 20250.41500.42000.41000.41500.4068317,400
Mar 19, 20250.41000.42000.40500.41500.4068219,700
Mar 17, 20250.40500.41500.40500.41000.4019321,800
Mar 14, 20250.40500.40500.40000.40500.3970316,000
Mar 13, 20250.40500.41000.40000.40500.3970205,900
Mar 12, 20250.40500.41000.40000.40500.3970518,600
Mar 11, 20250.41500.42500.40500.41000.4019489,900
Mar 10, 20250.42000.43000.41500.43000.4215135,400
Mar 7, 20250.43500.43500.42000.43500.4264150,200
Mar 6, 20250.42000.44000.42000.44000.4313176,500
Mar 5, 20250.40000.42500.40000.42500.4166323,200
Mar 4, 20250.41500.41500.40000.41000.4019749,500
Mar 3, 20250.41500.42000.41500.42000.4117842,200
Feb 28, 20250.42500.42500.41000.42000.41171,217,900
Feb 27, 20250.43000.43500.42500.43000.421596,100
Feb 26, 20250.42500.43000.42500.43000.4215449,600
Feb 25, 20250.43000.43500.42500.43000.4215472,800
Feb 24, 20250.43500.43500.43500.43500.4264184,500
Feb 21, 20250.44000.44000.43500.44000.4313226,400
Feb 20, 20250.43000.44000.43000.44000.4313132,600
Feb 19, 20250.43500.44000.43500.43500.4264133,500
Feb 18, 20250.44000.44000.43500.43500.4264322,900
Feb 17, 20250.44500.44500.44000.44000.4313486,400
Feb 14, 20250.44500.45500.44500.44500.4362456,300
Feb 13, 20250.45000.45500.44500.45500.4460447,900
Feb 12, 20250.44500.45500.44500.45000.4411441,200
Feb 10, 20250.45500.45500.44500.45000.4411111,100
Feb 7, 20250.45500.45500.44500.45500.4460117,800
Feb 6, 20250.45000.45500.44500.45500.4460403,400
Feb 5, 20250.44500.45000.44500.44500.4362161,200
Feb 4, 20250.44500.45000.44500.45000.4411304,100
Feb 3, 20250.44500.45000.44500.44500.4362207,800
Jan 31, 20250.44500.45000.44500.45000.4411222,500
Jan 28, 20250.44000.44500.44000.44500.4362169,600
Jan 27, 20250.44500.45000.44000.44000.4313229,500
Jan 24, 20250.44500.44500.44000.44500.4362432,500
Jan 23, 20250.45000.45500.44500.44500.4362536,400
Jan 22, 20250.45000.45500.45000.45500.4460526,800
Jan 21, 20250.45000.45500.45000.45500.44601,307,200
Jan 20, 20250.45000.45000.44500.44500.4362704,400
Jan 17, 20250.44000.45500.43500.45000.4411964,800
Jan 16, 20250.44500.44500.44000.44000.4313179,900
Jan 15, 20250.44500.46000.44000.44500.4362500,000
Jan 14, 20250.44000.44500.44000.44000.4313229,700
Jan 13, 20250.44500.44500.43500.44500.4362686,500
Jan 10, 20250.45000.45000.44000.44500.4362400,600
Jan 9, 20250.46000.46000.44500.45000.44111,195,200
Jan 8, 20250.45000.46000.45000.45500.44602,391,300
Jan 7, 20250.44500.45000.44000.44000.4313550,400
Jan 6, 20250.44500.45000.44000.44500.4362402,500
Jan 3, 20250.45000.45000.44500.45000.4411149,300
Jan 2, 20250.44000.45000.44000.45000.4411345,700
Dec 31, 20240.44000.45000.44000.45000.4411286,200
Dec 30, 20240.45000.45000.44000.44000.4313390,500
Dec 27, 20240.44500.45000.44500.45000.4411246,700
Dec 26, 20240.44000.45000.43500.44500.4362296,600
Dec 24, 20240.44000.44000.43000.44000.4313337,700
Dec 23, 20240.43000.45000.43000.44000.4313892,300
Dec 20, 20240.43000.43500.42500.43000.4215983,500
Dec 19, 20240.43500.43500.43000.43000.4215936,700
Dec 18, 20240.43500.44000.43500.43500.4264123,300
Dec 17, 20240.43500.44000.43000.43500.42641,102,800
Dec 16, 20240.44000.44500.43500.43500.42641,198,200
Dec 13, 20240.44500.44500.44000.44000.4313309,000
Dec 12, 20240.45000.45000.44000.44500.43621,419,300
Dec 11, 20240.45000.45000.45000.45000.4411113,600
Dec 10, 20240.45000.46000.44500.45000.44111,058,300
Dec 9, 20240.44500.45000.44500.45000.4411465,100
Dec 6, 20240.45000.45000.44000.44500.43621,475,800
Dec 5, 20240.44500.46000.44500.44500.4362956,900
Dec 4, 20240.45000.45500.44500.45500.4460293,400
Dec 3, 20240.46000.46000.45000.45500.4460564,100
Dec 2, 20240.44500.46500.44000.46500.45581,273,200
Nov 29, 20240.44500.44500.44500.44500.4362398,700
Nov 28, 20240.44500.45000.44000.45000.4411536,300
Nov 27, 20240.44500.44500.44000.44500.4362823,900
Nov 26, 20240.44500.45000.44500.44500.4362324,500
Nov 25, 20240.44500.45000.44000.44500.43621,090,700
Nov 22, 20240.44500.44500.44000.44500.436275,600
Nov 21, 20240.44500.45000.44000.44500.4362266,300
Nov 20, 20240.44000.44500.44000.44500.4362908,900
Nov 19, 20240.44500.44500.44000.44500.4362718,300
Nov 18, 20240.45500.45500.44500.44500.4362531,700
Nov 15, 20240.44000.45500.44000.45500.4460747,000
Nov 14, 20240.46500.46500.44000.44000.43135,156,700
Nov 13, 20240.47000.48000.47000.47500.4656539,600
Nov 12, 20240.47000.47500.47000.47500.4656103,000
Nov 11, 20240.48000.48000.46500.47500.46561,158,800
Nov 8, 20240.47500.48000.47500.48000.4705919,800
Nov 7, 20240.48000.48000.47500.48000.4705186,300
Nov 6, 20240.48000.48000.47500.47500.4656471,300
Nov 5, 20240.48000.48000.47500.47500.465686,200
Nov 4, 20240.47500.48500.47500.48000.4705132,000
Nov 1, 20240.47500.48000.47500.48000.4705266,300
Oct 30, 20240.47500.48000.47500.48000.470563,600
Oct 29, 20240.47500.48000.47500.48000.4705570,200
Oct 28, 20240.48000.48000.47500.47500.4656748,800
Oct 25, 20240.48000.48500.48000.48000.4705255,500
Oct 24, 20240.48000.48500.48000.48500.4754356,200
Oct 23, 20240.48000.48500.48000.48000.4705539,600
Oct 22, 20240.48000.48500.48000.48500.4754126,700
Oct 21, 20240.48000.48500.48000.48500.4754575,900
Oct 18, 20240.48000.48500.48000.48500.4754296,600
Oct 17, 20240.48000.48500.48000.48000.470540,500
Oct 16, 20240.48000.48500.48000.48500.4754364,700
Oct 15, 20240.48000.48500.48000.48500.475436,400
Oct 14, 20240.48000.48500.48000.48500.4754502,900
Oct 11, 20240.48000.48000.47500.48000.4705366,200
Oct 10, 20240.48000.48000.47500.48000.4705279,700
Oct 9, 20240.48000.49000.48000.48500.4754283,900
Oct 8, 20240.47000.48000.47000.48000.4705623,400
Oct 7, 20240.47500.47500.47000.47000.4607683,100
Oct 4, 20240.48000.48000.47500.47500.46561,009,000
Oct 3, 20240.48000.48000.47500.48000.470586,900
Oct 2, 20240.48000.48000.47500.48000.4705940,000
Oct 1, 20240.48500.48500.48000.48500.4754652,500
Sep 30, 20240.48000.48500.48000.48500.4754797,400
Sep 27, 20240.48000.48500.47500.48500.4754866,200
Sep 26, 20240.48000.48000.47500.48000.4705359,600
Sep 25, 20240.48000.48000.47500.48000.4705324,700
Sep 24, 20240.48000.48500.47500.48000.4705623,900
Sep 23, 20240.49000.49000.47500.48000.4705795,400
Sep 20, 20240.49000.49000.48000.49000.4803696,400
Sep 19, 20240.48500.49000.48000.49000.4803243,700
Sep 18, 2024 0.008 Dividend
Sep 18, 20240.48000.48500.48000.48500.475451,800
Sep 17, 20240.48500.49000.48500.49000.4725418,000
Sep 13, 20240.48500.49000.48000.48000.4628401,900
Sep 12, 20240.47500.48500.47500.48500.4677325,900
Sep 11, 20240.48000.48000.47000.47500.4580929,000
Sep 10, 20240.48500.49000.48000.48500.4677749,200
Sep 9, 20240.48500.49000.47500.49000.4725741,200
Sep 6, 20240.49500.49500.48000.49000.47251,010,800
Sep 5, 20240.49500.49500.49000.49500.4773142,400
Sep 4, 20240.49500.50000.49500.50000.4821236,000
Sep 3, 20240.49500.50000.49000.50000.4821218,000
Sep 2, 20240.50000.50000.49000.49500.4773397,600
Aug 30, 20240.48500.50000.48000.50000.4821810,900
Aug 29, 20240.49000.49000.48000.48500.4677788,700
Aug 28, 20240.49500.50000.49000.49000.4725508,900
Aug 27, 20240.49500.49500.48500.49000.4725548,400
Aug 26, 20240.49500.49500.49000.49500.4773170,400
Aug 23, 20240.49500.49500.48500.49500.4773841,600
Aug 22, 20240.50000.50000.49000.50000.48211,153,100
Aug 21, 20240.50500.50500.49500.49500.4773281,100
Aug 20, 20240.50000.50500.49500.50500.4869504,600
Aug 19, 20240.50000.50500.49000.50000.4821857,000
Aug 16, 20240.49500.50500.49500.50000.4821263,800
Aug 15, 20240.50000.50000.49000.49500.4773681,000
Aug 14, 20240.50000.50500.49500.50500.4869420,000
Aug 13, 20240.50000.50000.49000.49500.4773770,000
Aug 12, 20240.50000.50500.49500.50000.4821959,300
Aug 9, 20240.49500.51000.49500.50500.4869640,500
Aug 8, 20240.50000.50000.49000.49000.47251,014,800
Aug 7, 20240.48500.49500.48000.49500.47731,323,000
Aug 6, 20240.48000.49000.47500.48500.46771,485,800
Aug 5, 20240.50500.50500.47500.48000.46284,506,700
Aug 2, 20240.51500.51500.50500.50500.48691,100,600
Aug 1, 20240.51500.51500.51000.51500.4966629,800
Jul 31, 20240.52000.52000.50500.51500.49662,167,000
Jul 30, 20240.52000.52500.52000.52000.5014555,900
Jul 29, 20240.52500.52500.52000.52000.50141,139,600
Jul 26, 20240.52500.52500.52000.52000.5014859,300
Jul 25, 20240.53500.54000.52500.52500.50622,603,900
Jul 24, 20240.53000.53500.52500.53500.51592,014,000
Jul 23, 20240.53000.53500.52500.53000.5110752,700
Jul 22, 20240.53500.53500.52000.52500.50621,665,200
Jul 19, 20240.52500.53500.52500.53500.51591,068,400
Jul 18, 20240.53000.53000.52000.52500.50621,144,800
Jul 17, 20240.52500.53500.52500.53000.5110994,300
Jul 16, 20240.52500.52500.52000.52000.5014542,400
Jul 15, 20240.52000.52500.52000.52000.50141,907,200
Jul 12, 20240.52000.52500.51500.52500.50621,956,800
Jul 11, 20240.52000.52500.51500.52500.50623,123,600
Jul 10, 20240.52500.53000.51500.51500.49665,832,600
Jul 9, 20240.53500.53500.52500.53000.51102,169,300
Jul 5, 20240.54500.54500.53000.53500.51592,665,700
Jul 4, 20240.54500.55000.54000.54500.52552,539,300
Jul 3, 20240.53000.54500.53000.54500.52552,246,300
Jul 2, 20240.54000.54000.53000.53000.51102,479,200
Jul 1, 20240.54000.54000.53500.54000.5207944,300
Jun 28, 20240.53000.54000.52500.54000.52071,638,100
Jun 27, 20240.54000.54000.53000.53500.51591,655,500
Jun 26, 20240.53000.54000.53000.54000.52071,352,000
Jun 25, 20240.54000.54000.53000.53500.51591,916,700
Jun 24, 20240.54500.54500.53500.54000.52071,963,000
Jun 21, 20240.53500.55000.53500.54000.52071,501,500
Jun 20, 20240.54500.54500.53500.53500.51591,221,200
Jun 19, 20240.54000.54500.53000.54500.52555,814,000
Jun 18, 20240.55500.55500.54000.54500.52553,392,800
Jun 14, 20240.56000.56000.55000.55500.53525,230,300
Jun 13, 20240.57500.57500.56000.56000.54004,272,200
Jun 12, 20240.58000.58500.56500.57500.55446,987,400
Jun 11, 20240.57500.58500.57000.58000.55934,120,300
Jun 10, 20240.58500.58500.57000.57500.55446,409,300
Jun 7, 20240.59000.59500.58500.58500.56415,379,500
Jun 6, 20240.58000.59500.58000.58500.564111,013,600
Jun 5, 20240.57500.58000.57000.57500.55442,880,200
Jun 4, 20240.57000.58000.56500.57000.54965,123,400
May 31, 20240.57500.58000.56000.56500.54484,038,200
May 30, 20240.56000.58500.56000.57500.55447,444,700
May 29, 20240.56500.56500.55000.56000.54002,507,000
May 28, 20240.56500.57500.56000.56500.54485,614,600
May 27, 20240.55000.57000.55000.56500.54486,252,800
May 24, 20240.54500.55500.54500.55000.53033,346,700
May 23, 20240.55000.55500.54500.55000.53032,385,000
May 21, 20240.55500.55500.54500.55000.53031,529,700
May 20, 20240.55500.56000.54500.55500.53523,285,000
May 17, 20240.55500.56500.55000.55500.53525,079,700
May 16, 20240.55000.56000.54500.55500.53523,786,200
May 15, 20240.55000.55500.54000.55000.53032,716,400
May 14, 20240.57000.57500.54500.55000.530311,121,300
May 13, 20240.53000.54000.53000.53500.51591,762,700
May 10, 20240.53500.53500.52500.53500.5159636,200
May 9, 20240.53000.53500.52500.53000.51101,314,700
May 8, 20240.53000.54000.53000.53500.5159584,000
May 7, 20240.54000.54000.53000.53500.5159969,600
May 6, 20240.54000.54000.53000.54000.52071,599,600

Related Tickers

7210.KL FM Global Logistics Holdings Berhad
0.5700
-0.87%
 
0268.KL L&P Global Berhad
0.1800
+2.86%
 
2062.KL Harbour-Link Group Berhad
1.2800
+0.79%
 
ZTO ZTO Express (Cayman) Inc.
19.19
+1.53%