Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.385	0.385	0.385	0.385	0.368	7,000
2026-01-13	0.385	0.385	0.385	0.385	0.368	9,300
2026-01-07	0.390	0.390	0.385	0.385	0.368	30,400
2026-01-06	0.390	0.390	0.390	0.390	0.373	3,000
2026-01-05	0.390	0.390	0.390	0.390	0.373	30,000
2026-01-02	0.390	0.390	0.390	0.390	0.373	10,000
2025-12-30	0.415	0.415	0.390	0.390	0.373	90,400
2025-12-29	0.415	0.425	0.405	0.405	0.387	109,800
2025-12-26	0.390	0.400	0.380	0.400	0.383	69,000
2025-12-24	0.390	0.400	0.385	0.400	0.383	54,100
2025-12-23	0.420	0.420	0.390	0.400	0.383	292,400
2025-12-22	0.430	0.430	0.425	0.425	0.407	39,000
2025-12-19	0.435	0.435	0.430	0.430	0.411	21,500
2025-12-18	0.440	0.440	0.430	0.430	0.411	214,400
2025-12-17	0.450	0.455	0.440	0.440	0.421	61,200
2025-12-15	0.440	0.455	0.435	0.455	0.435	42,000
2025-12-11	0.440	0.440	0.440	0.440	0.421	22,100
2025-12-10	0.450	0.450	0.445	0.445	0.426	52,800
2025-12-09	0.445	0.445	0.445	0.445	0.426	7,600
2025-12-05	0.455	0.455	0.450	0.450	0.430	1,000
2025-12-04	0.450	0.450	0.450	0.450	0.430	6,200
2025-12-03	0.450	0.450	0.445	0.445	0.426	32,400
2025-12-02	0.450	0.450	0.450	0.450	0.430	3,700
2025-12-01	0.455	0.455	0.445	0.445	0.426	86,500
2025-11-28	0.455	0.455	0.455	0.455	0.435	17,300
2025-11-27	0.455	0.485	0.455	0.485	0.464	9,000
2025-11-24	0.490	0.490	0.490	0.490	0.469	2,000
2025-11-20	0.490	0.490	0.490	0.490	0.469	1,000
2025-11-19	0.455	0.455	0.455	0.455	0.435	17,800
2025-11-18	0.470	0.470	0.465	0.465	0.445	24,200
2025-11-17	0.470	0.470	0.470	0.470	0.450	12,000
2025-11-14	0.480	0.480	0.470	0.470	0.450	14,700
2025-11-13	0.475	0.475	0.470	0.470	0.450	20,000
2025-11-12	0.465	0.490	0.460	0.470	0.450	98,700
2025-11-11	0.470	0.470	0.470	0.470	0.450	26,900
2025-11-10	0.475	0.475	0.470	0.470	0.450	76,100
2025-11-07	0.485	0.485	0.480	0.480	0.459	36,000
2025-11-06	0.490	0.490	0.480	0.480	0.459	64,000
2025-11-05	0.485	0.485	0.480	0.480	0.459	74,300
2025-11-04	0.490	0.490	0.485	0.485	0.464	25,700
2025-11-03	0.495	0.495	0.495	0.495	0.474	17,000
2025-10-31	0.490	0.495	0.480	0.495	0.474	62,200
2025-10-30	0.490	0.490	0.490	0.490	0.469	9,000
2025-10-29	0.490	0.490	0.490	0.490	0.469	15,600
2025-10-28	0.495	0.495	0.495	0.495	0.474	17,500
2025-10-27	0.495	0.500	0.495	0.495	0.474	12,700
2025-10-24	0.500	0.500	0.495	0.495	0.474	15,600
2025-10-23	0.470	0.495	0.465	0.495	0.474	111,500
2025-10-22	0.470	0.470	0.470	0.470	0.450	15,100
2025-10-21	0.475	0.480	0.475	0.480	0.459	44,700
2025-10-17	0.475	0.475	0.470	0.470	0.450	78,000
2025-10-16	0.460	0.470	0.460	0.470	0.450	96,200
2025-10-15	0.460	0.460	0.460	0.460	0.440	35,000
2025-10-14	0.465	0.465	0.460	0.460	0.440	59,500
2025-10-13	0.465	0.465	0.465	0.465	0.445	3,000
2025-10-10	0.465	0.465	0.465	0.465	0.445	10,000
2025-10-09	0.465	0.465	0.465	0.465	0.445	59,500
2025-10-08	0.470	0.470	0.465	0.465	0.445	54,100
2025-10-07	0.500	0.500	0.470	0.470	0.450	33,100
2025-10-06	0.500	0.500	0.495	0.495	0.474	41,000

← NewerPage 4 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.