Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	0.465	0.470	0.465	0.470	0.450	92,600
2025-10-02	0.465	0.465	0.465	0.465	0.445	15,000
2025-10-01	0.465	0.465	0.465	0.465	0.445	9,400
2025-09-30	0.465	0.465	0.465	0.465	0.445	60,000
2025-09-29	0.465	0.465	0.465	0.465	0.445	144,800
2025-09-26	0.465	0.470	0.465	0.465	0.445	133,400
2025-09-25	0.465	0.465	0.465	0.465	0.445	141,800
2025-09-24	0.465	0.465	0.465	0.465	0.445	5,900
2025-09-23	0.465	0.465	0.465	0.465	0.445	102,000
2025-09-22	0.465	0.470	0.465	0.465	0.445	22,400
2025-09-19	0.470	0.470	0.460	0.465	0.445	173,000
2025-09-18	0.485	0.485	0.465	0.475	0.454	215,100
2025-09-17	0.490	0.490	0.485	0.485	0.464	97,800
2025-09-11	0.500	0.500	0.500	0.500	0.478	2,000
2025-09-10	0.490	0.500	0.490	0.500	0.478	11,300
2025-09-09	0.495	0.495	0.490	0.490	0.469	54,000
2025-09-08	0.500	0.505	0.495	0.495	0.474	272,800
2025-09-04	0.500	0.505	0.500	0.505	0.483	81,200
2025-09-03	0.500	0.505	0.500	0.505	0.483	23,000
2025-09-02	0.500	0.500	0.500	0.500	0.478	12,300
2025-08-29	0.515	0.515	0.515	0.515	0.493	62,000
2025-08-28	0.515	0.525	0.500	0.515	0.493	402,600
2025-08-27	0.515	0.515	0.515	0.515	0.493	18,400
2025-08-26	0.515	0.515	0.510	0.515	0.493	101,200
2025-08-25	0.515	0.515	0.515	0.515	0.493	34,100
2025-08-22	0.520	0.520	0.515	0.515	0.493	32,800
2025-08-21	0.525	0.525	0.525	0.525	0.502	27,000
2025-08-20	0.525	0.525	0.525	0.525	0.502	35,000
2025-08-19	0.525	0.525	0.525	0.525	0.502	2,400
2025-08-18	0.530	0.530	0.525	0.525	0.502	43,100
2025-08-15	0.535	0.535	0.530	0.530	0.507	20,600
2025-08-14	0.545	0.545	0.530	0.545	0.521	1,900
2025-08-13	0.530	0.545	0.525	0.545	0.521	91,600
2025-08-12	0.535	0.535	0.530	0.530	0.507	37,200
2025-08-11	0.535	0.540	0.535	0.540	0.517	51,000
2025-08-08	0.530	0.535	0.525	0.535	0.512	140,300
2025-08-07	0.535	0.535	0.530	0.530	0.507	130,200
2025-08-06	0.530	0.535	0.530	0.535	0.512	186,800
2025-08-05	0.520	0.540	0.520	0.535	0.512	239,900
2025-08-04	0.520	0.520	0.510	0.520	0.497	113,100
2025-08-01	0.500	0.520	0.500	0.515	0.493	345,300
2025-07-31	0.500	0.500	0.500	0.500	0.478	107,000
2025-07-30	0.490	0.495	0.490	0.495	0.474	80,200
2025-07-29	0.485	0.495	0.485	0.495	0.474	106,700
2025-07-28	0.485	0.490	0.485	0.490	0.469	132,700
2025-07-25	0.490	0.490	0.485	0.485	0.464	10,500
2025-07-24	0.490	0.490	0.490	0.490	0.469	37,600
2025-07-23	0.480	0.485	0.480	0.485	0.464	54,400
2025-07-22	0.475	0.480	0.475	0.480	0.459	14,200
2025-07-21	0.480	0.480	0.475	0.475	0.454	50,300
2025-07-18	0.490	0.490	0.480	0.480	0.459	63,000
2025-07-17	0.480	0.480	0.480	0.480	0.459	200
2025-07-16	0.475	0.485	0.475	0.485	0.464	11,000
2025-07-15	0.475	0.475	0.475	0.475	0.454	39,100
2025-07-14	0.475	0.480	0.475	0.480	0.459	700
2025-07-11	0.480	0.480	0.480	0.480	0.459	34,100
2025-07-10	0.480	0.485	0.480	0.480	0.459	12,600
2025-07-09	0.480	0.485	0.475	0.480	0.459	289,300
2025-07-08	0.480	0.480	0.475	0.475	0.454	57,200
2025-07-07	0.485	0.485	0.485	0.485	0.464	8,300

← NewerPage 5 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.