Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.325	0.325	0.325	0.325	0.325	1,600
2026-05-01	0.330	0.330	0.330	0.330	0.330	0
2026-04-30	0.330	0.330	0.330	0.330	0.330	50,200
2026-04-29	0.315	0.320	0.315	0.320	0.320	11,800
2026-04-28	0.320	0.330	0.320	0.330	0.330	26,700
2026-04-27	0.320	0.320	0.320	0.320	0.320	120,000
2026-04-24	0.320	0.325	0.320	0.325	0.325	115,500
2026-04-23	0.330	0.330	0.325	0.325	0.325	26,600
2026-04-22	0.330	0.330	0.325	0.325	0.325	10,400
2026-04-21	0.325	0.325	0.325	0.325	0.325	10,500
2026-04-20	0.325	0.325	0.325	0.325	0.325	300
2026-04-17	0.325	0.325	0.325	0.325	0.325	5,000
2026-04-16	0.320	0.325	0.320	0.325	0.325	91,500
2026-04-15	0.320	0.325	0.320	0.320	0.320	33,800
2026-04-14	0.325	0.325	0.325	0.325	0.325	2,900
2026-04-13	0.325	0.325	0.325	0.325	0.325	0
2026-04-10	0.325	0.325	0.325	0.325	0.325	9,600
2026-04-09	0.325	0.330	0.325	0.325	0.325	5,500
2026-04-08	0.340	0.340	0.330	0.330	0.330	27,300
2026-04-07	0.340	0.340	0.340	0.340	0.340	0
2026-04-06	0.325	0.340	0.320	0.340	0.340	93,300
2026-04-03	0.325	0.325	0.325	0.325	0.325	1,600
2026-04-02	0.325	0.325	0.325	0.325	0.325	100
2026-04-01	0.325	0.325	0.325	0.325	0.325	9,500
2026-03-31	0.335	0.335	0.315	0.315	0.315	178,800
2026-03-30	0.340	0.340	0.280	0.335	0.335	207,800
2026-03-27	0.340	0.340	0.340	0.340	0.340	200
2026-03-26	0.325	0.345	0.320	0.345	0.345	40,100
2026-03-25	0.325	0.325	0.325	0.325	0.325	10,900
2026-03-24	0.325	0.330	0.325	0.325	0.325	165,900
2026-03-20	0.325	0.325	0.325	0.325	0.325	0
2026-03-19	0.330	0.330	0.325	0.325	0.325	300
2026-03-18	0.340	0.340	0.330	0.330	0.330	53,100
2026-03-17	0.340	0.340	0.340	0.340	0.340	32,300
2026-03-16	0.350	0.350	0.345	0.345	0.330	75,800
2026-03-11	0.320	0.355	0.320	0.355	0.340	66,000
2026-03-10	0.345	0.350	0.340	0.340	0.325	54,200
2026-03-09	0.345	0.345	0.315	0.320	0.306	72,700
2026-03-04	0.350	0.355	0.340	0.340	0.325	23,400
2026-03-03	0.350	0.360	0.350	0.360	0.344	15,000
2026-02-26	0.345	0.350	0.345	0.350	0.335	2,260,700
2026-02-25	0.350	0.360	0.350	0.360	0.344	2,507,000
2026-02-24	0.350	0.360	0.350	0.360	0.344	500,200
2026-02-23	0.350	0.350	0.350	0.350	0.335	2,099,500
2026-02-20	0.350	0.350	0.350	0.350	0.335	3,300
2026-02-16	0.360	0.360	0.355	0.355	0.340	14,500
2026-02-13	0.360	0.360	0.360	0.360	0.344	14,100
2026-02-12	0.355	0.360	0.350	0.360	0.344	18,100
2026-02-11	0.350	0.360	0.350	0.360	0.344	298,500
2026-02-10	0.350	0.355	0.350	0.355	0.340	53,000
2026-02-09	0.350	0.350	0.345	0.345	0.330	37,800
2026-02-05	0.355	0.355	0.350	0.350	0.335	15,600
2026-02-03	0.370	0.375	0.355	0.355	0.340	61,800
2026-01-30	0.365	0.375	0.350	0.375	0.359	44,600
2026-01-29	0.375	0.375	0.365	0.365	0.349	36,800
2026-01-28	0.380	0.380	0.370	0.375	0.359	82,900
2026-01-27	0.385	0.385	0.380	0.380	0.364	65,900
2026-01-26	0.385	0.385	0.385	0.385	0.368	15,300
2026-01-23	0.385	0.390	0.385	0.390	0.373	28,600
2026-01-22	0.385	0.385	0.385	0.385	0.368	200

← NewerPage 3 of 4 · 230 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.