Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.515	0.515	0.515	0.515	0.469	101,000
2024-12-19	0.510	0.520	0.510	0.520	0.474	299,000
2024-12-18	0.515	0.515	0.510	0.515	0.469	64,600
2024-12-17	0.515	0.515	0.510	0.515	0.469	47,000
2024-12-16	0.515	0.515	0.515	0.515	0.469	113,100
2024-12-13	0.515	0.515	0.515	0.515	0.469	80,800
2024-12-12	0.520	0.520	0.515	0.515	0.469	84,000
2024-12-11	0.520	0.520	0.515	0.515	0.469	71,200
2024-12-10	0.525	0.530	0.520	0.520	0.474	70,800
2024-12-09	0.515	0.525	0.515	0.525	0.478	190,400
2024-12-06	0.510	0.510	0.510	0.510	0.465	187,600
2024-12-05	0.515	0.515	0.510	0.510	0.465	62,900
2024-12-04	0.510	0.525	0.510	0.525	0.478	55,900
2024-12-03	0.515	0.515	0.515	0.515	0.469	96,200
2024-12-02	0.515	0.520	0.515	0.520	0.474	50,700
2024-11-29	0.520	0.520	0.505	0.515	0.469	920,400
2024-11-28	0.515	0.515	0.500	0.510	0.465	891,500
2024-11-27	0.520	0.530	0.520	0.530	0.483	118,700
2024-11-26	0.535	0.535	0.520	0.520	0.474	80,800
2024-11-25	0.535	0.540	0.535	0.535	0.487	16,800
2024-11-22	0.530	0.535	0.530	0.535	0.487	18,100
2024-11-21	0.535	0.535	0.535	0.535	0.487	3,000
2024-11-20	0.530	0.535	0.530	0.530	0.483	21,000
2024-11-19	0.530	0.535	0.530	0.535	0.487	6,500
2024-11-18	0.530	0.535	0.530	0.535	0.487	70,700
2024-11-15	0.530	0.535	0.530	0.535	0.487	47,800
2024-11-14	0.530	0.530	0.530	0.530	0.483	11,700
2024-11-13	0.535	0.535	0.530	0.530	0.483	729,100
2024-11-12	0.535	0.540	0.535	0.540	0.492	45,200
2024-11-11	0.535	0.540	0.535	0.535	0.487	87,700
2024-11-08	0.535	0.535	0.535	0.535	0.487	100,100
2024-11-07	0.535	0.535	0.530	0.535	0.487	499,500
2024-11-06	0.535	0.535	0.535	0.535	0.487	7,400
2024-11-05	0.535	0.540	0.535	0.535	0.487	246,800
2024-11-04	0.535	0.535	0.535	0.535	0.487	19,900
2024-11-01	0.540	0.540	0.535	0.535	0.487	121,400
2024-10-30	0.540	0.550	0.540	0.540	0.492	27,200
2024-10-29	0.540	0.540	0.540	0.540	0.492	82,600
2024-10-28	0.550	0.550	0.540	0.540	0.492	116,100
2024-10-25	0.550	0.550	0.545	0.545	0.497	47,500
2024-10-24	0.550	0.550	0.550	0.550	0.501	18,900
2024-10-23	0.550	0.560	0.550	0.550	0.501	122,300
2024-10-22	0.550	0.550	0.550	0.550	0.501	55,100
2024-10-21	0.545	0.550	0.545	0.545	0.497	205,200
2024-10-18	0.555	0.555	0.550	0.550	0.501	348,400
2024-10-17	0.560	0.560	0.555	0.555	0.506	185,200
2024-10-16	0.555	0.560	0.555	0.555	0.506	66,800
2024-10-15	0.565	0.565	0.560	0.560	0.510	76,400
2024-10-14	0.570	0.570	0.560	0.560	0.510	115,300
2024-10-11	0.560	0.565	0.555	0.560	0.510	188,900
2024-10-10	0.560	0.560	0.555	0.555	0.506	95,400
2024-10-09	0.560	0.560	0.560	0.560	0.510	111,500
2024-10-08	0.565	0.565	0.560	0.560	0.510	139,700
2024-10-07	0.575	0.575	0.560	0.565	0.515	198,600
2024-10-04	0.545	0.580	0.540	0.575	0.524	1,901,800
2024-10-03	0.525	0.540	0.525	0.540	0.492	78,300
2024-10-02	0.525	0.525	0.520	0.525	0.478	213,100
2024-10-01	0.525	0.525	0.525	0.525	0.478	58,400
2024-09-30	0.520	0.525	0.520	0.520	0.474	55,600
2024-09-27	0.520	0.525	0.515	0.525	0.478	63,300

← NewerPage 8 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.