Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	0.915	0.915	0.905	0.915	0.556	600,900
2024-04-01	0.920	0.920	0.910	0.920	0.559	378,750
2024-03-29	0.905	0.920	0.905	0.920	0.559	1,477,799
2024-03-27	0.900	0.905	0.895	0.900	0.547	838,200
2024-03-26	0.910	0.920	0.895	0.895	0.544	2,404,499
2024-03-25	0.915	0.920	0.890	0.915	0.556	1,988,099
2024-03-22	0.965	0.965	0.910	0.925	0.562	3,906,298
2024-03-21	1.040	1.050	1.030	1.050	0.592	2,054,676
2024-03-20	1.050	1.050	1.020	1.030	0.581	3,235,596
2024-03-19	1.050	1.070	1.030	1.050	0.592	4,311,996
2024-03-18	1.040	1.060	1.030	1.050	0.592	3,308,760
2024-03-15	1.070	1.080	1.030	1.040	0.586	5,375,760
2024-03-14	1.080	1.100	1.060	1.080	0.609	11,130,600
2024-03-13	1.050	1.060	1.040	1.060	0.598	1,042,080
2024-03-12	1.070	1.070	1.020	1.040	0.586	7,848,984
2024-03-11	1.070	1.080	1.060	1.070	0.603	2,943,252
2024-03-08	1.040	1.070	1.040	1.060	0.598	4,631,640
2024-03-07	1.030	1.040	1.020	1.040	0.586	1,336,452
2024-03-06	1.030	1.050	1.020	1.030	0.581	3,488,472
2024-03-05	1.040	1.050	1.020	1.040	0.586	1,770,756
2024-03-04	1.050	1.050	1.020	1.050	0.592	2,871,180
2024-03-01	1.110	1.110	1.050	1.050	0.592	3,213,600
2024-02-29	1.100	1.110	1.090	1.110	0.626	1,261,572
2024-02-28	1.200	1.200	1.100	1.110	0.626	12,625,236
2024-02-27	1.180	1.190	1.170	1.190	0.671	2,141,256
2024-02-26	1.170	1.180	1.160	1.180	0.665	1,378,884
2024-02-23	1.180	1.190	1.160	1.170	0.660	2,520,492
2024-02-22	1.180	1.200	1.180	1.180	0.665	3,839,316
2024-02-21	1.160	1.190	1.150	1.180	0.665	2,882,880
2024-02-20	1.160	1.170	1.150	1.170	0.660	2,984,436
2024-02-19	1.140	1.170	1.140	1.160	0.654	5,442,372
2024-02-16	1.130	1.150	1.120	1.140	0.643	3,692,676
2024-02-15	1.120	1.140	1.110	1.120	0.632	3,742,908
2024-02-14	1.130	1.130	1.110	1.120	0.632	3,020,160
2024-02-13	1.110	1.160	1.110	1.140	0.643	5,790,876
2024-02-09	0.985	1.120	0.970	1.110	0.626	8,435,700
2024-02-08	0.980	0.980	0.950	0.965	0.544	445,224
2024-02-07	0.950	0.985	0.950	0.980	0.553	1,241,604
2024-02-06	0.950	0.955	0.945	0.950	0.536	1,331,772
2024-02-05	0.960	0.960	0.950	0.950	0.536	736,476
2024-02-02	0.945	0.965	0.940	0.960	0.541	2,976,168
2024-01-31	0.935	0.950	0.935	0.940	0.530	2,004,756
2024-01-30	0.920	0.935	0.920	0.930	0.524	1,041,768
2024-01-29	0.915	0.930	0.910	0.920	0.519	1,981,824
2024-01-26	0.905	0.920	0.900	0.910	0.513	1,467,492
2024-01-24	0.905	0.910	0.905	0.905	0.510	1,114,620
2024-01-23	0.905	0.920	0.900	0.905	0.510	2,072,148
2024-01-22	0.855	0.910	0.855	0.900	0.507	4,058,652
2024-01-19	0.810	0.845	0.810	0.845	0.476	981,708
2024-01-18	0.795	0.810	0.790	0.810	0.457	480,480
2024-01-17	0.810	0.810	0.800	0.800	0.451	382,356
2024-01-16	0.825	0.825	0.815	0.815	0.460	385,008
2024-01-15	0.810	0.820	0.810	0.820	0.462	355,212
2024-01-12	0.800	0.800	0.800	0.800	0.451	124,332
2024-01-11	0.800	0.800	0.800	0.800	0.451	56,628
2024-01-10	0.820	0.820	0.740	0.790	0.445	1,452,828
2024-01-09	0.820	0.825	0.820	0.820	0.462	100,776
2024-01-08	0.820	0.820	0.820	0.820	0.462	37,752
2024-01-05	0.820	0.825	0.815	0.820	0.462	236,184
2024-01-04	0.805	0.820	0.805	0.815	0.460	257,868

← NewerPage 11 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.