Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.750	0.755	0.750	0.750	0.423	389,064
2023-09-25	0.740	0.750	0.740	0.750	0.423	600,288
2023-09-22	0.755	0.755	0.750	0.750	0.423	9,048
2023-09-21	0.750	0.750	0.750	0.750	0.423	7,800
2023-09-20	0.750	0.750	0.750	0.750	0.423	418,704
2023-09-19	0.755	0.755	0.750	0.755	0.426	427,284
2023-09-15	0.760	0.760	0.760	0.760	0.429	75,192
2023-09-14	0.760	0.760	0.760	0.760	0.429	296,400
2023-09-13	0.760	0.760	0.760	0.760	0.429	31,668
2023-09-12	0.755	0.755	0.755	0.755	0.426	8,112
2023-09-11	0.760	0.760	0.755	0.755	0.426	24,960
2023-09-07	0.765	0.765	0.760	0.760	0.429	35,100
2023-09-06	0.760	0.765	0.760	0.760	0.429	21,060
2023-09-05	0.775	0.775	0.760	0.760	0.429	63,492
2023-09-04	0.775	0.780	0.770	0.775	0.437	165,516
2023-09-01	0.770	0.810	0.770	0.775	0.437	402,948
2023-08-30	0.760	0.765	0.760	0.760	0.429	115,908
2023-08-29	0.755	0.755	0.750	0.755	0.426	152,880
2023-08-28	0.760	0.760	0.750	0.755	0.426	591,552
2023-08-25	0.760	0.765	0.760	0.765	0.431	52,260
2023-08-24	0.770	0.770	0.770	0.770	0.434	17,160
2023-08-23	0.765	0.765	0.765	0.765	0.431	9,360
2023-08-22	0.775	0.775	0.760	0.770	0.434	223,548
2023-08-21	0.780	0.780	0.780	0.780	0.440	126,048
2023-08-18	0.790	0.790	0.780	0.780	0.440	260,520
2023-08-17	0.800	0.800	0.800	0.800	0.451	15,600
2023-08-16	0.790	0.800	0.790	0.800	0.451	92,820
2023-08-15	0.790	0.800	0.790	0.790	0.445	397,488
2023-08-14	0.790	0.790	0.785	0.790	0.445	39,000
2023-08-11	0.790	0.795	0.785	0.790	0.445	144,768
2023-08-10	0.800	0.800	0.795	0.795	0.448	31,200
2023-08-09	0.795	0.815	0.795	0.795	0.448	38,688
2023-08-08	0.800	0.825	0.790	0.825	0.465	37,440
2023-08-07	0.840	0.840	0.800	0.800	0.451	95,160
2023-08-04	0.800	0.810	0.800	0.810	0.457	18,096
2023-08-03	0.850	0.850	0.845	0.845	0.476	42,900
2023-08-02	0.820	0.855	0.820	0.855	0.482	337,584
2023-08-01	0.820	0.825	0.820	0.820	0.462	31,824
2023-07-31	0.790	0.870	0.790	0.850	0.479	354,120
2023-07-28	0.790	0.790	0.790	0.790	0.445	1,560
2023-07-27	0.770	0.780	0.770	0.770	0.434	87,516
2023-07-26	0.790	0.795	0.780	0.780	0.440	190,008
2023-07-25	0.810	0.810	0.810	0.810	0.457	780
2023-07-24	0.815	0.815	0.815	0.815	0.460	31,044
2023-07-21	0.825	0.825	0.815	0.815	0.460	41,184
2023-07-20	0.825	0.825	0.825	0.825	0.465	30,108
2023-07-18	0.855	0.855	0.820	0.820	0.462	5,616
2023-07-17	0.830	0.855	0.825	0.855	0.482	338,052
2023-07-14	0.810	0.845	0.790	0.830	0.468	314,184
2023-07-13	0.845	0.845	0.830	0.830	0.468	36,036
2023-07-12	0.860	0.860	0.850	0.850	0.479	46,800
2023-07-11	0.850	0.860	0.845	0.860	0.485	331,032
2023-07-10	0.875	0.875	0.840	0.850	0.479	164,736
2023-07-07	0.855	0.880	0.855	0.875	0.493	655,668
2023-07-06	0.840	0.855	0.840	0.855	0.482	694,356
2023-07-05	0.845	0.845	0.830	0.840	0.474	512,460
2023-07-04	0.815	0.840	0.815	0.840	0.474	723,840
2023-07-03	0.795	0.810	0.795	0.810	0.457	144,144
2023-06-30	0.810	0.820	0.805	0.805	0.454	215,280
2023-06-28	0.780	0.810	0.780	0.795	0.448	921,336

← NewerPage 13 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.