Bursa Malaysia · 5303 · stock
Swift Haulage Berhad (5303) stock price history
Every Bursa Malaysia trading session of Swift Haulage Berhad from Dec 21, 2021 to Nov 13, 2026: 1,194 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5303 adjusted close, 2021 to 2026
- MYR 0.8222
- All time high, 2021
- MYR 0.4651
- 52 week high, MYR 0.3069 low
- 1,194
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5303 key facts
- Swift Haulage Berhad (5303) closed at MYR 0.3500 on Nov 13, 2026 on Bursa Malaysia.
- 5303's all time high close is MYR 0.8222, set on Dec 29, 2021; its all time low close is MYR 0.3290 on Apr 7, 2025.
- 5303's 52 week range is MYR 0.3069 to MYR 0.4651.
- 5303 returned -5.2% over the year to Nov 13, 2026.
- Since Dec 21, 2021 5303 returned -56%, -15.3% a year compounded.
- 5303's deepest drawdown was -60.0% from Dec 30, 2021 to Apr 7, 2025.
- DataCedar holds 1,194 daily sessions of 5303 history from Dec 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5303 price chart, 2021 to 2026
5303 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -7.2% |
| 6 months | -23.1% |
| Year to date | -4.0% |
| 1 year | -5.2% |
| 3 years | -28.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2021 | -55.7% |
| Compound annual growth, 4.9 years | -15.3% |
5303 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.8222 on Dec 29, 2021
- All time low close
- MYR 0.3290 on Apr 7, 2025
- 52 week high
- MYR 0.4651 on May 6, 2026
- 52 week low
- MYR 0.3069 on Mar 9, 2026
- Deepest drawdown
- -60.0% from Dec 30, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +10.0% on Jun 21, 2022
- Worst single session
- -11.5% on Feb 5, 2024
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +18%
- Worst calendar year
- 2022, -48%
5303 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 21, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3645 | MYR 0.4651 | MYR 0.3069 | MYR 0.3500 | -5.2% | 70.7M | 213 |
| 2025 | MYR 0.4054 | MYR 0.4238 | MYR 0.3243 | MYR 0.3693 | -10.9% | 75.1M | 244 |
| 2024 | MYR 0.4864 | MYR 0.5623 | MYR 0.3916 | MYR 0.4146 | -14.8% | 526.4M | 242 |
| 2023 | MYR 0.4133 | MYR 0.5489 | MYR 0.3870 | MYR 0.4864 | +17.7% | 828M | 244 |
| 2022 | MYR 0.7975 | MYR 0.8099 | MYR 0.3584 | MYR 0.4133 | -47.9% | 1.2B | 242 |
| 2021 | MYR 0.8880 | MYR 0.9291 | MYR 0.7605 | MYR 0.7934 | n/a | 375.2M | 9 |
5303 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.3500 | 0.0% |
| October 2026 | MYR 0.3500 | -7.9% |
| September 2026 | MYR 0.3800 | +2.1% |
| August 2026 | MYR 0.3721 | -7.3% |
| July 2026 | MYR 0.4015 | +7.9% |
| June 2026 | MYR 0.3721 | -5.0% |
| May 2026 | MYR 0.3917 | -10.1% |
| April 2026 | MYR 0.4358 | +14.1% |
| March 2026 | MYR 0.3819 | -4.1% |
| February 2026 | MYR 0.3980 | +1.2% |
| January 2026 | MYR 0.3932 | +6.5% |
| December 2025 | MYR 0.3693 | +6.9% |
About the 5303 data
Daily bars. 1,194 sessions from Dec 21, 2021 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5303/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5303 share price history
