Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.630	0.635	0.630	0.630	0.340	83,148
2022-12-01	0.635	0.635	0.630	0.630	0.340	249,600
2022-11-30	0.630	0.650	0.630	0.630	0.340	452,556
2022-11-29	0.625	0.655	0.625	0.625	0.337	68,484
2022-11-25	0.625	0.625	0.620	0.625	0.337	63,804
2022-11-24	0.620	0.660	0.615	0.625	0.337	326,664
2022-11-23	0.610	0.610	0.610	0.610	0.329	156
2022-11-22	0.610	0.615	0.600	0.600	0.324	174,720
2022-11-21	0.610	0.615	0.610	0.615	0.332	52,416
2022-11-16	0.620	0.620	0.620	0.620	0.335	11,856
2022-11-15	0.625	0.630	0.615	0.615	0.332	237,276
2022-11-14	0.630	0.650	0.615	0.615	0.332	492,024
2022-11-08	0.655	0.665	0.630	0.630	0.340	25,116
2022-11-07	0.650	0.655	0.650	0.655	0.354	24,960
2022-11-02	0.635	0.635	0.635	0.635	0.343	37,284
2022-11-01	0.625	0.625	0.625	0.625	0.337	12,012
2022-10-31	0.645	0.645	0.625	0.625	0.337	390,156
2022-10-27	0.630	0.635	0.630	0.630	0.340	156,000
2022-10-25	0.640	0.665	0.625	0.625	0.337	660,348
2022-10-20	0.625	0.635	0.625	0.635	0.343	6,552
2022-10-19	0.625	0.625	0.625	0.625	0.337	4,680
2022-10-14	0.630	0.630	0.625	0.625	0.337	15,912
2022-10-13	0.630	0.630	0.625	0.630	0.340	352,716
2022-10-12	0.630	0.630	0.630	0.630	0.340	672,048
2022-10-11	0.670	0.670	0.620	0.630	0.340	906,360
2022-10-07	0.670	0.670	0.670	0.670	0.362	10,920
2022-10-05	0.625	0.680	0.625	0.675	0.364	68,952
2022-10-04	0.685	0.685	0.680	0.680	0.367	6,396
2022-10-03	0.625	0.625	0.615	0.615	0.332	18,720
2022-09-30	0.630	0.630	0.630	0.630	0.340	23,400
2022-09-29	0.630	0.635	0.630	0.630	0.340	53,508
2022-09-28	0.635	0.645	0.610	0.630	0.340	220,896
2022-09-27	0.640	0.680	0.635	0.680	0.367	54,444
2022-09-26	0.640	0.655	0.630	0.630	0.340	55,536
2022-09-23	0.670	0.670	0.655	0.655	0.354	26,052
2022-09-22	0.655	0.685	0.650	0.670	0.362	78,468
2022-09-21	0.670	0.670	0.655	0.655	0.354	122,928
2022-09-20	0.670	0.680	0.670	0.670	0.362	88,452
2022-09-19	0.690	0.690	0.650	0.680	0.367	118,872
2022-09-15	0.700	0.700	0.680	0.700	0.378	80,964
2022-09-14	0.700	0.700	0.690	0.690	0.372	26,208
2022-09-13	0.700	0.700	0.700	0.700	0.378	19,188
2022-09-12	0.700	0.700	0.695	0.700	0.378	15,288
2022-09-09	0.690	0.690	0.690	0.690	0.372	936
2022-09-08	0.695	0.700	0.695	0.700	0.378	61,464
2022-09-07	0.700	0.700	0.700	0.700	0.378	6,240
2022-09-06	0.700	0.700	0.700	0.700	0.378	12,324
2022-09-05	0.705	0.705	0.700	0.700	0.378	29,640
2022-09-02	0.710	0.710	0.710	0.710	0.383	33,540
2022-09-01	0.700	0.700	0.700	0.700	0.378	105,924
2022-08-30	0.700	0.700	0.700	0.700	0.378	9,828
2022-08-25	0.705	0.705	0.700	0.700	0.378	46,800
2022-08-24	0.705	0.705	0.695	0.695	0.375	7,956
2022-08-23	0.720	0.720	0.695	0.710	0.383	95,628
2022-08-22	0.700	0.715	0.700	0.715	0.386	135,096
2022-08-19	0.700	0.700	0.695	0.695	0.375	98,124
2022-08-18	0.700	0.705	0.700	0.700	0.378	145,392
2022-08-17	0.700	0.725	0.700	0.700	0.378	83,772
2022-08-16	0.710	0.710	0.710	0.710	0.383	17,316
2022-08-15	0.710	0.720	0.710	0.710	0.383	10,764

← NewerPage 16 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.