Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	0.485	0.490	0.485	0.485	0.464	43,100
2025-07-03	0.485	0.485	0.485	0.485	0.464	3,400
2025-07-02	0.485	0.485	0.485	0.485	0.464	26,400
2025-07-01	0.485	0.485	0.485	0.485	0.464	33,500
2025-06-30	0.485	0.485	0.485	0.485	0.464	13,100
2025-06-25	0.490	0.490	0.485	0.485	0.464	50,100
2025-06-24	0.490	0.490	0.485	0.485	0.464	83,100
2025-06-23	0.485	0.485	0.480	0.485	0.464	29,000
2025-06-20	0.485	0.485	0.485	0.485	0.464	731,800
2025-06-19	0.485	0.495	0.485	0.485	0.464	152,800
2025-06-18	0.480	0.485	0.480	0.480	0.459	35,000
2025-06-17	0.480	0.490	0.480	0.485	0.464	176,200
2025-06-16	0.485	0.485	0.475	0.480	0.459	116,300
2025-06-13	0.485	0.495	0.485	0.485	0.464	186,500
2025-06-12	0.485	0.485	0.480	0.485	0.464	39,500
2025-06-11	0.480	0.485	0.480	0.480	0.459	124,000
2025-06-10	0.485	0.485	0.480	0.485	0.464	93,000
2025-06-09	0.480	0.480	0.480	0.480	0.459	57,400
2025-06-06	0.485	0.485	0.480	0.480	0.459	129,200
2025-06-05	0.475	0.480	0.475	0.480	0.459	49,400
2025-06-04	0.480	0.485	0.480	0.480	0.459	143,400
2025-06-03	0.475	0.485	0.470	0.475	0.454	120,200
2025-05-30	0.475	0.475	0.475	0.475	0.454	115,400
2025-05-29	0.480	0.480	0.480	0.480	0.459	3,300
2025-05-26	0.480	0.480	0.480	0.480	0.459	28,000
2025-05-23	0.485	0.490	0.480	0.480	0.459	54,900
2025-05-22	0.480	0.480	0.480	0.480	0.459	55,800
2025-05-21	0.480	0.485	0.480	0.480	0.459	95,300
2025-05-20	0.485	0.485	0.480	0.480	0.459	71,100
2025-05-19	0.490	0.490	0.490	0.490	0.469	20,000
2025-05-16	0.490	0.490	0.480	0.490	0.469	52,700
2025-05-14	0.485	0.490	0.480	0.480	0.459	102,000
2025-05-13	0.490	0.490	0.480	0.480	0.459	41,100
2025-05-09	0.480	0.480	0.480	0.480	0.459	1,300
2025-05-07	0.490	0.490	0.480	0.480	0.459	65,800
2025-05-06	0.480	0.480	0.480	0.480	0.459	4,000
2025-05-05	0.485	0.485	0.480	0.480	0.459	10,600
2025-05-02	0.485	0.485	0.480	0.480	0.459	77,800
2025-04-30	0.485	0.485	0.480	0.480	0.459	178,600
2025-04-29	0.490	0.490	0.485	0.485	0.464	25,500
2025-04-25	0.485	0.500	0.485	0.485	0.464	108,100
2025-04-24	0.485	0.485	0.480	0.485	0.464	34,200
2025-04-23	0.485	0.485	0.480	0.480	0.459	101,600
2025-04-22	0.480	0.480	0.480	0.480	0.459	20,000
2025-04-21	0.480	0.485	0.480	0.480	0.459	81,500
2025-04-18	0.485	0.485	0.485	0.485	0.464	131,300
2025-04-17	0.485	0.485	0.485	0.485	0.464	61,100
2025-04-16	0.480	0.485	0.475	0.480	0.459	107,600
2025-04-15	0.485	0.485	0.480	0.480	0.459	70,000
2025-04-14	0.475	0.485	0.475	0.480	0.459	52,600
2025-04-11	0.470	0.470	0.470	0.470	0.450	1,500
2025-04-10	0.475	0.485	0.475	0.475	0.454	149,200
2025-04-09	0.475	0.475	0.465	0.470	0.450	198,200
2025-04-08	0.480	0.480	0.475	0.475	0.454	254,700
2025-04-07	0.480	0.480	0.470	0.480	0.459	519,500
2025-04-04	0.485	0.485	0.480	0.485	0.464	57,900
2025-04-03	0.485	0.490	0.485	0.490	0.469	67,400
2025-04-02	0.485	0.485	0.485	0.485	0.464	10,000
2025-03-28	0.490	0.490	0.490	0.490	0.469	5,000
2025-03-27	0.480	0.495	0.480	0.490	0.469	504,900

← NewerPage 6 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.