Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.720	0.720	0.720	0.720	0.389	780
2022-08-11	0.710	0.720	0.710	0.720	0.389	44,148
2022-08-10	0.710	0.710	0.710	0.710	0.383	12,792
2022-08-09	0.700	0.700	0.700	0.700	0.378	6,240
2022-08-04	0.695	0.695	0.695	0.695	0.375	7,956
2022-08-03	0.695	0.695	0.690	0.695	0.375	69,576
2022-08-02	0.695	0.695	0.695	0.695	0.375	56,160
2022-08-01	0.710	0.775	0.695	0.695	0.375	224,172
2022-07-29	0.695	0.705	0.695	0.700	0.378	20,280
2022-07-27	0.695	0.695	0.690	0.690	0.372	52,572
2022-07-26	0.700	0.700	0.700	0.700	0.378	45,240
2022-07-25	0.710	0.710	0.700	0.700	0.378	81,120
2022-07-22	0.710	0.710	0.710	0.710	0.383	32,760
2022-07-21	0.695	0.700	0.695	0.700	0.378	26,052
2022-07-20	0.690	0.690	0.690	0.690	0.372	32,136
2022-07-18	0.680	0.680	0.680	0.680	0.367	20,280
2022-07-14	0.695	0.695	0.695	0.695	0.375	312,312
2022-07-13	0.695	0.695	0.695	0.695	0.375	21,840
2022-07-12	0.700	0.700	0.700	0.700	0.378	234,000
2022-07-08	0.700	0.700	0.700	0.700	0.378	42,276
2022-07-07	0.695	0.700	0.695	0.700	0.378	100,308
2022-07-06	0.700	0.700	0.695	0.695	0.375	26,052
2022-07-05	0.700	0.715	0.700	0.715	0.386	31,200
2022-07-01	0.705	0.705	0.705	0.705	0.381	7,956
2022-06-30	0.700	0.700	0.700	0.700	0.378	7,800
2022-06-29	0.705	0.705	0.700	0.700	0.378	57,720
2022-06-28	0.705	0.705	0.705	0.705	0.381	24,960
2022-06-27	0.705	0.710	0.705	0.705	0.381	63,024
2022-06-23	0.705	0.715	0.705	0.710	0.383	85,332
2022-06-22	0.705	0.730	0.705	0.730	0.394	1,560
2022-06-21	0.710	0.715	0.710	0.715	0.386	57,252
2022-06-20	0.705	0.735	0.705	0.710	0.383	147,576
2022-06-17	0.715	0.715	0.715	0.715	0.386	156
2022-06-16	0.720	0.735	0.715	0.735	0.397	118,248
2022-06-15	0.710	0.740	0.710	0.715	0.386	80,964
2022-06-14	0.720	0.740	0.705	0.740	0.399	99,840
2022-06-13	0.790	0.805	0.730	0.740	0.399	1,192,620
2022-06-10	0.765	0.790	0.755	0.785	0.424	402,948
2022-06-09	0.740	0.770	0.740	0.770	0.416	219,960
2022-06-08	0.745	0.755	0.730	0.735	0.397	280,020
2022-06-07	0.750	0.750	0.740	0.740	0.399	78,000
2022-06-03	0.730	0.730	0.725	0.730	0.394	74,880
2022-06-02	0.720	0.730	0.720	0.725	0.391	51,948
2022-06-01	0.710	0.730	0.710	0.730	0.394	34,632
2022-05-31	0.700	0.715	0.700	0.710	0.383	100,308
2022-05-30	0.720	0.720	0.700	0.715	0.386	170,664
2022-05-27	0.720	0.745	0.700	0.720	0.389	302,484
2022-05-26	0.780	0.780	0.710	0.735	0.397	574,860
2022-05-25	0.845	0.850	0.770	0.795	0.429	1,023,048
2022-05-24	0.730	0.845	0.730	0.830	0.448	2,806,128
2022-05-23	0.670	0.675	0.670	0.670	0.362	81,120
2022-05-20	0.680	0.685	0.675	0.675	0.364	78,000
2022-05-19	0.700	0.700	0.680	0.680	0.367	104,208
2022-05-18	0.695	0.695	0.685	0.685	0.370	156,624
2022-05-17	0.700	0.700	0.685	0.685	0.370	157,560
2022-05-13	0.680	0.725	0.680	0.690	0.372	233,532
2022-05-12	0.715	0.715	0.665	0.690	0.372	87,516
2022-05-11	0.725	0.725	0.710	0.720	0.389	156,156
2022-05-10	0.730	0.730	0.730	0.730	0.394	1,560
2022-05-09	0.740	0.745	0.705	0.725	0.391	208,728

← NewerPage 17 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.