Lee Swee Kiat Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	0.615	0.615	0.600	0.605	0.551	616,000
2024-07-02	0.610	0.620	0.605	0.610	0.556	285,700
2024-07-01	0.610	0.620	0.600	0.610	0.556	415,300
2024-06-28	0.595	0.610	0.595	0.600	0.547	305,800
2024-06-27	0.600	0.605	0.590	0.590	0.538	1,213,700
2024-06-26	0.610	0.620	0.595	0.600	0.547	2,147,600
2024-06-25	0.630	0.640	0.610	0.615	0.560	630,900
2024-06-24	0.660	0.660	0.630	0.630	0.574	745,000
2024-06-21	0.985	0.995	0.970	0.975	0.592	1,048,950
2024-06-20	1.000	1.000	0.985	0.990	0.601	1,016,550
2024-06-19	1.020	1.020	0.995	0.995	0.604	567,450
2024-06-18	1.020	1.020	0.995	1.020	0.620	1,229,099
2024-06-14	0.990	1.010	0.985	1.010	0.614	322,800
2024-06-13	0.995	1.000	0.985	0.990	0.601	1,071,749
2024-06-12	1.020	1.020	0.995	0.995	0.604	1,372,799
2024-06-11	1.040	1.040	1.000	1.020	0.620	905,100
2024-06-10	1.050	1.050	1.020	1.040	0.632	1,895,399
2024-06-07	1.000	1.010	1.000	1.010	0.614	395,550
2024-06-06	0.995	1.010	0.995	1.000	0.607	508,050
2024-06-05	0.990	1.010	0.985	0.995	0.604	469,050
2024-06-04	0.985	1.000	0.985	0.990	0.601	547,800
2024-05-31	1.010	1.010	0.970	0.980	0.595	2,237,699
2024-05-30	1.000	1.010	0.995	1.010	0.614	841,200
2024-05-29	1.010	1.020	1.000	1.010	0.614	553,200
2024-05-28	1.010	1.040	1.000	1.010	0.614	1,354,499
2024-05-27	1.070	1.080	1.030	1.030	0.626	1,528,049
2024-05-24	1.080	1.080	1.050	1.060	0.644	895,800
2024-05-23	1.070	1.090	1.060	1.080	0.656	2,084,849
2024-05-21	1.050	1.060	1.040	1.060	0.644	2,025,599
2024-05-20	1.020	1.050	1.020	1.050	0.638	1,439,999
2024-05-17	1.020	1.030	1.010	1.020	0.620	1,126,199
2024-05-16	1.000	1.020	1.000	1.020	0.620	1,295,849
2024-05-15	1.040	1.040	0.995	1.000	0.607	4,118,398
2024-05-14	1.030	1.060	1.020	1.040	0.632	1,913,099
2024-05-13	1.010	1.040	1.010	1.030	0.626	2,941,649
2024-05-10	0.990	1.020	0.985	1.000	0.607	4,334,848
2024-05-09	0.965	0.990	0.965	0.985	0.598	3,704,848
2024-05-08	0.965	0.975	0.955	0.965	0.586	1,440,899
2024-05-07	0.955	0.990	0.950	0.960	0.583	13,116,744
2024-05-06	0.925	0.960	0.925	0.955	0.580	9,428,996
2024-05-03	0.920	0.930	0.915	0.920	0.559	2,121,299
2024-05-02	0.915	0.920	0.910	0.915	0.556	705,000
2024-04-30	0.915	0.915	0.910	0.915	0.556	759,750
2024-04-29	0.915	0.920	0.910	0.915	0.556	794,550
2024-04-26	0.915	0.920	0.910	0.910	0.553	1,754,399
2024-04-25	0.925	0.930	0.920	0.920	0.559	3,327,598
2024-04-24	0.945	0.950	0.925	0.925	0.562	4,171,798
2024-04-23	0.945	0.955	0.935	0.940	0.571	3,426,598
2024-04-22	0.915	0.950	0.915	0.950	0.577	7,232,097
2024-04-19	0.925	0.925	0.905	0.915	0.556	3,267,598
2024-04-18	0.915	0.935	0.915	0.925	0.562	6,508,347
2024-04-17	0.905	0.920	0.905	0.915	0.556	3,135,749
2024-04-16	0.905	0.905	0.900	0.905	0.550	772,950
2024-04-15	0.910	0.915	0.905	0.910	0.553	868,800
2024-04-12	0.910	0.915	0.910	0.915	0.556	1,035,600
2024-04-09	0.905	0.910	0.905	0.910	0.553	361,050
2024-04-08	0.915	0.915	0.905	0.905	0.550	534,600
2024-04-05	0.920	0.925	0.915	0.920	0.559	528,450
2024-04-04	0.920	0.925	0.910	0.925	0.562	704,400
2024-04-03	0.915	0.920	0.905	0.920	0.559	826,950

← NewerPage 10 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0150 MYR
2025-03-14	0.0235 MYR
2024-03-22	0.0364 MYR
2023-03-16	0.0350 MYR
2022-03-17	0.0250 MYR
2021-03-17	0.0250 MYR
2020-03-13	0.0250 MYR
2019-03-19	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.