Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.280	0.280	0.280	0.280	0.280	28,000
2026-07-24	0.270	0.285	0.250	0.285	0.285	764,100
2026-07-23	0.275	0.280	0.275	0.275	0.275	118,200
2026-07-22	0.270	0.280	0.270	0.280	0.280	17,800
2026-07-21	0.280	0.280	0.275	0.275	0.275	10,000
2026-07-20	0.270	0.280	0.270	0.280	0.280	10,000
2026-07-17	0.280	0.280	0.280	0.280	0.280	0
2026-07-16	0.280	0.280	0.280	0.280	0.280	47,200
2026-07-15	0.280	0.280	0.280	0.280	0.280	0
2026-07-14	0.270	0.280	0.270	0.280	0.280	3,300
2026-07-13	0.280	0.280	0.280	0.280	0.280	23,300
2026-07-10	0.285	0.290	0.285	0.285	0.285	15,000
2026-07-09	0.280	0.280	0.280	0.280	0.280	800
2026-07-08	0.290	0.290	0.290	0.290	0.290	0
2026-07-07	0.290	0.290	0.290	0.290	0.290	13,000
2026-07-06	0.290	0.300	0.285	0.285	0.285	135,000
2026-07-03	0.300	0.300	0.300	0.300	0.300	0
2026-07-02	0.285	0.300	0.285	0.300	0.300	3,600
2026-07-01	0.295	0.295	0.295	0.295	0.295	0
2026-06-30	0.295	0.295	0.295	0.295	0.295	0
2026-06-29	0.295	0.295	0.290	0.295	0.295	59,200
2026-06-26	0.295	0.295	0.295	0.295	0.295	0
2026-06-25	0.295	0.295	0.295	0.295	0.295	7,200
2026-06-24	0.295	0.295	0.295	0.295	0.295	200
2026-06-23	0.300	0.300	0.295	0.295	0.295	5,000
2026-06-22	0.300	0.300	0.300	0.300	0.300	10,000
2026-06-19	0.300	0.300	0.300	0.300	0.300	118,000
2026-06-18	0.300	0.300	0.300	0.300	0.300	0
2026-06-17	0.300	0.300	0.300	0.300	0.300	0
2026-06-16	0.290	0.300	0.290	0.300	0.300	22,000
2026-06-15	0.300	0.300	0.290	0.290	0.290	42,000
2026-06-12	0.300	0.300	0.300	0.300	0.300	0
2026-06-11	0.290	0.300	0.290	0.300	0.300	18,500
2026-06-10	0.300	0.300	0.300	0.300	0.300	11,000
2026-06-09	0.300	0.300	0.300	0.300	0.300	14,000
2026-06-08	0.290	0.310	0.290	0.310	0.310	24,100
2026-06-05	0.315	0.315	0.290	0.305	0.305	64,600
2026-06-04	0.310	0.310	0.300	0.305	0.305	85,000
2026-06-03	0.310	0.310	0.310	0.310	0.310	0
2026-06-02	0.310	0.310	0.310	0.310	0.310	0
2026-06-01	0.310	0.310	0.310	0.310	0.310	0
2026-05-29	0.310	0.310	0.310	0.310	0.310	900
2026-05-28	0.310	0.310	0.305	0.305	0.305	30,600
2026-05-27	0.310	0.310	0.310	0.310	0.310	0
2026-05-26	0.315	0.315	0.310	0.310	0.310	56,900
2026-05-25	0.320	0.320	0.315	0.315	0.315	5,100
2026-05-22	0.320	0.320	0.320	0.320	0.320	3,000
2026-05-21	0.320	0.320	0.320	0.320	0.320	3,000
2026-05-20	0.320	0.320	0.320	0.320	0.320	92,600
2026-05-19	0.320	0.320	0.315	0.315	0.315	18,000
2026-05-18	0.320	0.320	0.320	0.320	0.320	15,000
2026-05-15	0.320	0.320	0.320	0.320	0.320	0
2026-05-14	0.320	0.320	0.320	0.320	0.320	29,400
2026-05-13	0.320	0.320	0.320	0.320	0.320	100
2026-05-12	0.320	0.320	0.320	0.320	0.320	22,700
2026-05-11	0.320	0.320	0.320	0.320	0.320	5,000
2026-05-08	0.325	0.325	0.320	0.320	0.320	56,500
2026-05-07	0.330	0.330	0.330	0.330	0.330	2,700
2026-05-06	0.330	0.330	0.330	0.330	0.330	3,300
2026-05-05	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 2 of 3 · 130 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.