Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.800	0.820	0.800	0.800	0.418	27,768
2022-01-21	0.800	0.830	0.800	0.820	0.429	200,928
2022-01-20	0.810	0.825	0.810	0.815	0.426	122,460
2022-01-19	0.855	0.860	0.800	0.820	0.429	219,180
2022-01-17	0.895	0.905	0.860	0.860	0.450	289,380
2022-01-14	0.825	0.910	0.825	0.880	0.460	1,187,940
2022-01-13	0.805	0.855	0.805	0.810	0.423	850,668
2022-01-12	0.810	0.810	0.780	0.780	0.408	311,376
2022-01-11	0.810	0.810	0.790	0.800	0.418	55,068
2022-01-10	0.790	0.800	0.760	0.760	0.397	74,568
2022-01-07	0.810	0.810	0.795	0.795	0.416	81,900
2022-01-05	0.810	0.815	0.800	0.810	0.423	560,820
2022-01-04	0.795	0.810	0.795	0.810	0.423	145,236
2022-01-03	0.820	0.820	0.795	0.820	0.429	121,212
2021-12-31	0.790	0.820	0.790	0.820	0.429	26,988
2021-12-30	0.805	0.815	0.805	0.815	0.426	25,116
2021-12-29	0.820	0.820	0.805	0.805	0.421	210,444
2021-12-27	0.790	0.820	0.790	0.820	0.429	56,160
2021-12-24	0.790	0.790	0.790	0.790	0.413	19,656
2021-12-23	0.790	0.810	0.790	0.810	0.423	63,960
2021-12-22	0.795	0.795	0.795	0.795	0.416	192,192
2021-12-21	0.820	0.820	0.795	0.795	0.416	219,336
2021-12-20	0.820	0.820	0.820	0.820	0.429	3,900
2021-12-08	0.790	0.825	0.790	0.825	0.431	15,912
2021-12-07	0.760	0.835	0.760	0.830	0.434	103,272
2021-12-06	0.790	0.790	0.790	0.790	0.413	167,232
2021-12-02	0.780	0.830	0.780	0.790	0.413	12,636
2021-11-30	0.815	0.835	0.790	0.825	0.431	47,268
2021-11-29	0.820	0.835	0.790	0.790	0.413	32,916
2021-11-26	0.810	0.835	0.805	0.810	0.423	84,240
2021-11-25	0.810	0.840	0.810	0.840	0.439	26,520
2021-11-24	0.845	0.845	0.820	0.845	0.442	22,776
2021-11-23	0.830	0.845	0.830	0.845	0.442	5,772
2021-11-19	0.820	0.850	0.805	0.850	0.444	154,596
2021-11-18	0.825	0.840	0.820	0.840	0.439	6,396
2021-11-17	0.840	0.840	0.820	0.840	0.439	15,288
2021-11-16	0.825	0.845	0.820	0.845	0.442	101,556
2021-11-15	0.830	0.830	0.825	0.830	0.434	26,520
2021-11-12	0.840	0.840	0.840	0.840	0.439	1,248
2021-11-11	0.840	0.840	0.840	0.840	0.439	8,580
2021-11-10	0.870	0.870	0.840	0.860	0.450	39,156
2021-11-09	0.860	0.875	0.840	0.875	0.457	20,592
2021-11-05	0.840	0.860	0.840	0.860	0.450	45,240
2021-11-02	0.845	0.850	0.845	0.850	0.444	35,256
2021-11-01	0.860	0.860	0.845	0.845	0.442	25,896
2021-10-28	0.865	0.865	0.860	0.865	0.452	21,216
2021-10-27	0.870	0.870	0.865	0.865	0.452	23,400
2021-10-26	0.870	0.870	0.870	0.870	0.455	27,144
2021-10-25	0.900	0.900	0.870	0.875	0.457	84,552
2021-10-22	0.875	0.895	0.875	0.895	0.468	61,776
2021-10-21	0.875	0.875	0.875	0.875	0.457	8,580

← NewerPage 19 of 19 · 1,131 trading days

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.