Swift Haulage Berhad (5303) Historical Prices

Time Period

Events

MY:5303 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	429,000	4.23
Nov 10, 2026	0.35	0.37	0.35	0.36	0.36	+2.86%	95,400	0.93
Nov 09, 2026	0.35	0.36	0.35	0.35	0.35	+0.00%	0	0.00
Nov 06, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	287,700	2.85
Nov 05, 2026	0.36	0.36	0.35	0.36	0.36	+0.00%	92,300	0.92
Nov 04, 2026	0.35	0.36	0.35	0.36	0.36	+1.43%	101,300	1.02
Nov 03, 2026	0.35	0.36	0.35	0.35	0.35	+0.00%	43,900	0.44
Nov 02, 2026	0.36	0.37	0.35	0.35	0.35	+0.00%	165,100	1.69
Oct 30, 2026	0.35	0.36	0.35	0.35	0.35	-4.11%	184,000	1.93
Oct 29, 2026	0.37	0.37	0.35	0.37	0.37	+0.00%	0	0.00
Oct 28, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	69,600	0.64
Oct 27, 2026	0.36	0.37	0.36	0.37	0.37	+2.78%	85,000	0.76
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	+0.00%	13,000	0.11
Oct 23, 2026	0.35	0.36	0.34	0.36	0.36	+0.00%	392,800	3.60
Oct 22, 2026	0.36	0.36	0.35	0.36	0.36	+0.00%	7,900	0.07
Oct 21, 2026	0.35	0.36	0.35	0.36	0.36	+2.86%	37,900	0.34
Oct 20, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	56,800	0.50
Oct 19, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	856,800	8.22
Oct 16, 2026	0.36	0.37	0.34	0.37	0.37	+1.39%	646,800	6.25
Oct 15, 2026	0.36	0.36	0.36	0.36	0.36	+0.00%	33,000	0.30
Oct 14, 2026	0.36	0.36	0.36	0.36	0.36	+0.00%	84,000	0.77
Oct 13, 2026	0.36	0.37	0.36	0.36	0.36	-4.00%	328,000	3.09
Oct 12, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	66,000	0.62
Oct 09, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	47,000	0.44
Oct 08, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	71,400	0.67
Oct 07, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	138,000	1.32
Oct 06, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	107,800	1.04
Oct 05, 2026	0.37	0.40	0.37	0.39	0.39	+2.63%	92,000	0.81
Oct 02, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	46,100	0.40
Oct 01, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	19,700	0.17
Sep 30, 2026	0.37	0.38	0.37	0.38	0.38	+0.00%	44,000	0.37
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	4,100	0.03
Sep 28, 2026	0.38	0.38	0.37	0.38	0.38	+1.33%	23,600	0.18
Sep 25, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	67,500	0.52
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	100	0.00
Sep 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	119,200	0.84
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	+0.80%	600	0.00
Sep 21, 2026	0.38	0.39	0.38	0.39	0.38	+1.34%	10,300	0.07
Sep 18, 2026	0.38	0.39	0.38	0.38	0.37	-1.33%	40,500	0.28
Sep 17, 2026	0.38	0.39	0.38	0.39	0.38	+1.34%	83,100	0.57
Sep 16, 2026	0.38	0.39	0.38	0.38	0.37	+0.00%	0	0.00
Sep 15, 2026	0.38	0.39	0.38	0.38	0.37	+1.36%	551,500	3.96
Sep 14, 2026	0.39	0.39	0.38	0.38	0.37	-1.34%	133,800	0.97
Sep 11, 2026	0.39	0.40	0.38	0.38	0.37	-2.36%	59,100	0.43
Sep 10, 2026	0.39	0.40	0.39	0.39	0.38	-1.30%	11,200	0.08
Sep 09, 2026	0.38	0.40	0.38	0.40	0.39	+0.00%	10,000	0.07
Sep 08, 2026	0.38	0.40	0.38	0.40	0.39	+3.76%	61,200	0.44
Sep 07, 2026	0.38	0.38	0.38	0.38	0.37	-1.33%	40,000	0.29
Sep 04, 2026	0.38	0.39	0.38	0.39	0.38	+2.72%	87,700	0.62
Sep 03, 2026	0.38	0.38	0.38	0.38	0.37	+0.00%	19,000	0.13

Swift Haulage Berhad historical prices

Swift Haulage Berhad (5303) Historical Prices

Become an Expert with TipRanks Premium