Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.740	0.770	0.730	0.770	0.434	511,680
2023-06-22	0.740	0.780	0.740	0.780	0.440	78,156
2023-06-21	0.780	0.780	0.780	0.780	0.440	78,000
2023-06-16	0.780	0.780	0.780	0.780	0.440	23,400
2023-06-15	0.740	0.775	0.740	0.775	0.437	55,224
2023-06-14	0.775	0.780	0.775	0.775	0.437	51,480
2023-06-13	0.750	0.760	0.750	0.760	0.429	37,440
2023-06-12	0.750	0.750	0.750	0.750	0.423	4,680
2023-06-09	0.740	0.770	0.740	0.765	0.431	33,072
2023-06-02	0.745	0.775	0.745	0.775	0.437	34,164
2023-05-31	0.740	0.775	0.740	0.775	0.437	31,200
2023-05-30	0.740	0.740	0.740	0.740	0.417	1,560
2023-05-24	0.780	0.780	0.775	0.775	0.437	17,940
2023-05-23	0.775	0.775	0.775	0.775	0.437	6,240
2023-05-22	0.775	0.790	0.775	0.790	0.445	124,800
2023-05-19	0.775	0.780	0.775	0.775	0.437	56,160
2023-05-18	0.775	0.780	0.775	0.780	0.440	109,512
2023-05-17	0.770	0.780	0.770	0.770	0.434	112,320
2023-05-16	0.730	0.730	0.730	0.730	0.412	1,560
2023-05-15	0.730	0.730	0.725	0.730	0.412	15,756
2023-05-12	0.730	0.740	0.720	0.730	0.412	240,552
2023-05-11	0.750	0.770	0.750	0.770	0.434	3,120
2023-05-10	0.730	0.780	0.730	0.780	0.440	48,828
2023-05-09	0.775	0.780	0.710	0.770	0.434	47,112
2023-05-08	0.775	0.775	0.775	0.775	0.437	1,560
2023-05-05	0.775	0.775	0.775	0.775	0.437	2,028
2023-05-03	0.750	0.775	0.735	0.775	0.437	131,352
2023-05-02	0.780	0.785	0.750	0.750	0.423	63,960
2023-04-28	0.785	0.785	0.780	0.785	0.443	32,916
2023-04-27	0.750	0.765	0.750	0.750	0.423	176,904
2023-04-26	0.780	0.785	0.780	0.785	0.443	34,476
2023-04-25	0.785	0.790	0.785	0.785	0.443	61,308
2023-04-20	0.750	0.750	0.750	0.750	0.423	312
2023-04-19	0.780	0.785	0.775	0.775	0.437	115,908
2023-04-18	0.780	0.780	0.775	0.780	0.440	17,316
2023-04-17	0.780	0.780	0.780	0.780	0.440	27,300
2023-04-14	0.780	0.780	0.780	0.780	0.440	15,600
2023-04-12	0.785	0.785	0.785	0.785	0.443	59,592
2023-04-11	0.790	0.790	0.785	0.790	0.445	115,908
2023-04-10	0.785	0.785	0.785	0.785	0.443	24,960
2023-04-07	0.790	0.790	0.785	0.785	0.443	31,512
2023-04-06	0.790	0.790	0.790	0.790	0.445	12,480
2023-04-05	0.790	0.790	0.790	0.790	0.445	23,400
2023-04-04	0.790	0.790	0.790	0.790	0.445	1,560
2023-04-03	0.770	0.790	0.770	0.790	0.445	326,976
2023-03-31	0.770	0.770	0.770	0.770	0.434	19,500
2023-03-30	0.760	0.775	0.760	0.775	0.437	24,804
2023-03-29	0.770	0.770	0.750	0.760	0.429	25,272
2023-03-28	0.770	0.770	0.770	0.770	0.434	48,984
2023-03-27	0.765	0.770	0.760	0.770	0.434	18,408
2023-03-24	0.775	0.775	0.770	0.770	0.434	27,768
2023-03-22	0.795	0.795	0.790	0.790	0.445	25,272
2023-03-21	0.770	0.780	0.755	0.780	0.440	50,232
2023-03-20	0.795	0.795	0.770	0.770	0.434	38,064
2023-03-17	0.775	0.800	0.755	0.795	0.448	66,144
2023-03-16	0.790	0.890	0.780	0.785	0.443	2,914,704
2023-03-15	0.810	0.820	0.800	0.820	0.443	58,656
2023-03-14	0.815	0.820	0.760	0.820	0.443	1,983,072
2023-03-13	0.820	0.820	0.805	0.815	0.440	96,876
2023-03-10	0.820	0.825	0.820	0.820	0.443	105,300

← NewerPage 14 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.