Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.820	0.825	0.820	0.820	0.443	139,308
2023-03-08	0.815	0.815	0.810	0.815	0.440	42,744
2023-03-07	0.790	0.815	0.770	0.800	0.432	305,136
2023-03-06	0.770	0.790	0.770	0.790	0.426	57,876
2023-03-03	0.785	0.785	0.770	0.770	0.416	149,916
2023-03-02	0.785	0.785	0.760	0.760	0.410	14,820
2023-03-01	0.780	0.785	0.750	0.785	0.424	440,544
2023-02-28	0.785	0.790	0.780	0.780	0.421	43,368
2023-02-27	0.800	0.800	0.780	0.800	0.432	155,688
2023-02-24	0.835	0.835	0.800	0.800	0.432	398,268
2023-02-23	0.825	0.840	0.825	0.835	0.451	219,960
2023-02-22	0.840	0.855	0.825	0.825	0.445	1,346,280
2023-02-21	0.825	0.825	0.825	0.825	0.445	95,784
2023-02-20	0.840	0.840	0.825	0.825	0.445	58,656
2023-02-17	0.820	0.840	0.815	0.840	0.453	550,212
2023-02-16	0.800	0.815	0.790	0.815	0.440	43,992
2023-02-15	0.790	0.800	0.775	0.800	0.432	181,740
2023-02-14	0.800	0.810	0.800	0.810	0.437	49,608
2023-02-13	0.820	0.820	0.820	0.820	0.443	3,900
2023-02-10	0.810	0.820	0.800	0.820	0.443	202,488
2023-02-09	0.780	0.810	0.775	0.810	0.437	102,804
2023-02-08	0.815	0.815	0.800	0.800	0.432	179,400
2023-02-03	0.800	0.820	0.800	0.815	0.440	149,760
2023-02-02	0.790	0.800	0.790	0.800	0.432	180,180
2023-01-31	0.770	0.790	0.765	0.790	0.426	27,768
2023-01-30	0.755	0.775	0.755	0.770	0.416	183,456
2023-01-27	0.765	0.765	0.755	0.755	0.408	69,888
2023-01-26	0.755	0.770	0.755	0.770	0.416	108,576
2023-01-25	0.750	0.765	0.750	0.750	0.405	149,292
2023-01-20	0.740	0.765	0.740	0.745	0.402	89,232
2023-01-19	0.745	0.760	0.745	0.750	0.405	124,800
2023-01-18	0.750	0.760	0.745	0.750	0.405	250,224
2023-01-17	0.760	0.760	0.730	0.735	0.397	252,720
2023-01-16	0.760	0.765	0.755	0.755	0.408	242,112
2023-01-13	0.750	0.760	0.750	0.755	0.408	704,808
2023-01-12	0.730	0.750	0.725	0.750	0.405	300,768
2023-01-11	0.720	0.730	0.720	0.730	0.394	22,464
2023-01-10	0.720	0.725	0.715	0.720	0.389	160,992
2023-01-09	0.710	0.730	0.710	0.730	0.394	158,964
2023-01-06	0.710	0.720	0.710	0.710	0.383	131,820
2023-01-05	0.720	0.730	0.720	0.720	0.389	113,100
2023-01-04	0.710	0.725	0.710	0.720	0.389	113,880
2023-01-03	0.745	0.745	0.720	0.735	0.397	304,512
2022-12-30	0.705	0.740	0.705	0.725	0.391	163,800
2022-12-29	0.740	0.740	0.710	0.735	0.397	78,156
2022-12-28	0.690	0.795	0.690	0.710	0.383	3,762,564
2022-12-27	0.690	0.690	0.655	0.690	0.372	111,384
2022-12-23	0.660	0.715	0.660	0.690	0.372	522,600
2022-12-22	0.645	0.645	0.645	0.645	0.348	1,716
2022-12-20	0.640	0.645	0.640	0.645	0.348	25,116
2022-12-19	0.640	0.640	0.640	0.640	0.345	4,680
2022-12-16	0.645	0.645	0.645	0.645	0.348	31,200
2022-12-15	0.645	0.645	0.645	0.645	0.348	156
2022-12-14	0.670	0.670	0.650	0.650	0.351	49,920
2022-12-13	0.640	0.640	0.640	0.640	0.345	4,680
2022-12-12	0.635	0.635	0.635	0.635	0.343	156
2022-12-09	0.640	0.660	0.640	0.660	0.356	17,472
2022-12-08	0.645	0.645	0.645	0.645	0.348	7,800
2022-12-07	0.640	0.650	0.640	0.640	0.345	74,100
2022-12-05	0.635	0.640	0.635	0.635	0.343	40,404

← NewerPage 15 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.