Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.760	0.760	0.745	0.745	0.402	50,076
2022-05-05	0.760	0.765	0.730	0.760	0.410	168,792
2022-04-29	0.780	0.780	0.760	0.770	0.416	88,140
2022-04-28	0.790	0.790	0.780	0.780	0.421	4,836
2022-04-27	0.780	0.780	0.770	0.770	0.416	18,720
2022-04-26	0.760	0.795	0.755	0.790	0.426	97,032
2022-04-25	0.755	0.760	0.755	0.760	0.410	19,500
2022-04-22	0.765	0.765	0.765	0.765	0.413	31,200
2022-04-21	0.760	0.775	0.760	0.775	0.418	228,540
2022-04-20	0.765	0.780	0.760	0.770	0.416	147,108
2022-04-18	0.775	0.775	0.775	0.775	0.418	1,872
2022-04-15	0.775	0.775	0.770	0.775	0.418	20,904
2022-04-14	0.775	0.775	0.775	0.775	0.418	624
2022-04-13	0.760	0.785	0.760	0.785	0.424	68,172
2022-04-12	0.770	0.770	0.755	0.760	0.410	81,432
2022-04-11	0.770	0.770	0.770	0.770	0.416	43,368
2022-04-08	0.780	0.780	0.765	0.765	0.413	28,080
2022-04-07	0.755	0.790	0.755	0.790	0.426	211,848
2022-04-06	0.775	0.800	0.760	0.770	0.416	271,440
2022-04-04	0.790	0.800	0.790	0.800	0.432	23,712
2022-04-01	0.790	0.790	0.790	0.790	0.426	16,536
2022-03-31	0.780	0.800	0.780	0.800	0.432	19,032
2022-03-30	0.780	0.790	0.780	0.790	0.426	63,804
2022-03-28	0.785	0.785	0.785	0.785	0.424	15,600
2022-03-25	0.770	0.795	0.770	0.785	0.424	68,016
2022-03-23	0.785	0.785	0.785	0.785	0.424	2,340
2022-03-22	0.785	0.785	0.785	0.785	0.424	2,028
2022-03-21	0.785	0.785	0.785	0.785	0.424	3,744
2022-03-17	0.780	0.790	0.780	0.785	0.424	22,932
2022-03-16	0.790	0.795	0.780	0.795	0.416	35,100
2022-03-15	0.780	0.780	0.775	0.775	0.405	25,740
2022-03-14	0.800	0.800	0.795	0.795	0.416	60,996
2022-03-11	0.790	0.790	0.790	0.790	0.413	12,948
2022-03-10	0.785	0.785	0.775	0.785	0.410	144,300
2022-03-09	0.795	0.795	0.790	0.790	0.413	21,528
2022-03-08	0.790	0.795	0.780	0.795	0.416	47,736
2022-03-07	0.790	0.810	0.790	0.795	0.416	18,252
2022-03-04	0.800	0.800	0.790	0.800	0.418	63,180
2022-03-02	0.790	0.800	0.785	0.800	0.418	76,440
2022-03-01	0.795	0.810	0.790	0.810	0.423	28,392
2022-02-28	0.810	0.810	0.800	0.810	0.423	61,464
2022-02-25	0.800	0.815	0.795	0.815	0.426	153,972
2022-02-24	0.820	0.820	0.790	0.800	0.418	359,424
2022-02-23	0.830	0.840	0.810	0.825	0.431	83,460
2022-02-22	0.850	0.875	0.835	0.835	0.437	22,464
2022-02-21	0.860	0.860	0.850	0.850	0.444	156,000
2022-02-18	0.865	0.865	0.865	0.865	0.452	33,852
2022-02-17	0.870	0.875	0.865	0.870	0.455	186,576
2022-02-16	0.825	0.865	0.825	0.865	0.452	43,056
2022-02-15	0.825	0.825	0.825	0.825	0.431	15,600
2022-02-14	0.840	0.840	0.825	0.825	0.431	7,176
2022-02-11	0.825	0.845	0.825	0.840	0.439	35,100
2022-02-10	0.825	0.825	0.825	0.825	0.431	15,600
2022-02-09	0.820	0.820	0.820	0.820	0.429	468
2022-02-07	0.805	0.830	0.805	0.820	0.429	130,260
2022-02-04	0.805	0.805	0.805	0.805	0.421	16,068
2022-02-03	0.805	0.805	0.805	0.805	0.421	18,720
2022-01-27	0.805	0.805	0.805	0.805	0.421	7,956
2022-01-26	0.795	0.805	0.795	0.800	0.418	24,492
2022-01-25	0.800	0.800	0.790	0.795	0.416	163,956

← NewerPage 18 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.