Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	0.810	0.810	0.810	0.810	0.457	49,296
2024-01-02	0.795	0.820	0.795	0.820	0.462	29,796
2023-12-29	0.820	0.820	0.815	0.815	0.460	1,872
2023-12-28	0.835	0.835	0.820	0.820	0.462	39,156
2023-12-27	0.815	0.835	0.815	0.835	0.471	35,412
2023-12-26	0.820	0.840	0.815	0.840	0.474	247,728
2023-12-22	0.815	0.820	0.815	0.820	0.462	287,196
2023-12-21	0.820	0.820	0.805	0.805	0.454	36,504
2023-12-20	0.800	0.810	0.800	0.810	0.457	165,360
2023-12-19	0.800	0.810	0.795	0.810	0.457	156,000
2023-12-18	0.795	0.795	0.785	0.795	0.448	164,268
2023-12-15	0.785	0.795	0.785	0.795	0.448	105,924
2023-12-14	0.790	0.790	0.790	0.790	0.445	31,200
2023-12-13	0.790	0.795	0.790	0.795	0.448	93,600
2023-12-12	0.790	0.795	0.790	0.795	0.448	15,600
2023-12-11	0.800	0.800	0.795	0.795	0.448	43,992
2023-12-08	0.805	0.805	0.800	0.800	0.451	86,112
2023-12-07	0.800	0.800	0.800	0.800	0.451	35,412
2023-12-06	0.795	0.810	0.795	0.805	0.454	449,124
2023-12-05	0.795	0.800	0.795	0.795	0.448	175,500
2023-12-04	0.770	0.795	0.770	0.785	0.443	293,280
2023-12-01	0.770	0.770	0.770	0.770	0.434	241,956
2023-11-30	0.770	0.770	0.770	0.770	0.434	103,116
2023-11-29	0.770	0.780	0.760	0.780	0.440	110,916
2023-11-28	0.760	0.780	0.760	0.780	0.440	104,832
2023-11-27	0.760	0.760	0.755	0.755	0.426	111,384
2023-11-24	0.750	0.760	0.750	0.760	0.429	8,424
2023-11-23	0.760	0.760	0.760	0.760	0.429	54,600
2023-11-22	0.790	0.790	0.760	0.760	0.429	19,656
2023-11-21	0.770	0.790	0.760	0.790	0.445	18,564
2023-11-20	0.755	0.760	0.755	0.760	0.429	52,260
2023-11-17	0.755	0.760	0.755	0.755	0.426	47,580
2023-11-16	0.765	0.770	0.755	0.755	0.426	249,600
2023-11-15	0.760	0.760	0.760	0.760	0.429	3,120
2023-11-14	0.760	0.760	0.760	0.760	0.429	8,112
2023-11-10	0.750	0.765	0.750	0.765	0.431	109,200
2023-11-09	0.750	0.760	0.750	0.760	0.429	39,156
2023-11-07	0.745	0.750	0.740	0.750	0.423	7,956
2023-11-06	0.750	0.750	0.750	0.750	0.423	93,600
2023-11-03	0.755	0.755	0.755	0.755	0.426	17,160
2023-11-02	0.755	0.755	0.755	0.755	0.426	78,000
2023-11-01	0.770	0.770	0.755	0.755	0.426	42,120
2023-10-31	0.760	0.760	0.760	0.760	0.429	43,680
2023-10-27	0.750	0.760	0.750	0.760	0.429	19,656
2023-10-26	0.740	0.750	0.740	0.750	0.423	79,560
2023-10-25	0.745	0.745	0.745	0.745	0.420	126,360
2023-10-24	0.735	0.740	0.735	0.740	0.417	37,440
2023-10-23	0.740	0.780	0.740	0.740	0.417	32,604
2023-10-19	0.740	0.750	0.740	0.750	0.423	20,280
2023-10-18	0.745	0.745	0.745	0.745	0.420	7,800
2023-10-17	0.745	0.750	0.745	0.745	0.420	3,744
2023-10-16	0.750	0.785	0.745	0.750	0.423	98,280
2023-10-12	0.750	0.750	0.750	0.750	0.423	1,872
2023-10-09	0.750	0.795	0.750	0.755	0.426	2,340
2023-10-06	0.755	0.755	0.755	0.755	0.426	3,588
2023-10-05	0.755	0.755	0.755	0.755	0.426	31,356
2023-10-04	0.750	0.750	0.750	0.750	0.423	62,400
2023-10-02	0.760	0.760	0.760	0.760	0.429	5,304
2023-09-29	0.760	0.760	0.760	0.760	0.429	3,432
2023-09-27	0.750	0.760	0.750	0.760	0.429	107,484

← NewerPage 12 of 19 · 1,131 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.