Lee Swee Kiat Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	0.520	0.525	0.515	0.525	0.478	63,300
2024-09-26	0.515	0.525	0.515	0.520	0.474	176,300
2024-09-25	0.520	0.525	0.515	0.525	0.478	107,500
2024-09-24	0.510	0.515	0.510	0.515	0.469	48,500
2024-09-23	0.515	0.520	0.510	0.510	0.465	502,900
2024-09-20	0.515	0.520	0.510	0.515	0.469	174,300
2024-09-19	0.515	0.515	0.510	0.510	0.465	218,500
2024-09-18	0.510	0.515	0.510	0.515	0.469	109,100
2024-09-17	0.510	0.510	0.505	0.505	0.460	93,000
2024-09-13	0.510	0.510	0.510	0.510	0.465	68,600
2024-09-12	0.515	0.515	0.515	0.515	0.469	121,500
2024-09-11	0.515	0.515	0.510	0.510	0.465	359,000
2024-09-10	0.515	0.515	0.510	0.515	0.469	271,100
2024-09-09	0.505	0.510	0.505	0.510	0.465	437,700
2024-09-06	0.510	0.510	0.505	0.510	0.465	63,700
2024-09-05	0.515	0.515	0.510	0.510	0.465	422,300
2024-09-04	0.530	0.530	0.515	0.515	0.469	162,100
2024-09-03	0.515	0.525	0.515	0.520	0.474	172,000
2024-09-02	0.520	0.520	0.515	0.515	0.469	303,100
2024-08-30	0.515	0.515	0.510	0.515	0.469	103,600
2024-08-29	0.515	0.520	0.505	0.510	0.465	551,800
2024-08-28	0.535	0.535	0.505	0.515	0.469	1,778,500
2024-08-27	0.540	0.540	0.535	0.535	0.487	135,300
2024-08-26	0.545	0.550	0.545	0.545	0.497	45,600
2024-08-23	0.545	0.550	0.540	0.545	0.497	152,400
2024-08-22	0.560	0.560	0.545	0.545	0.497	112,100
2024-08-21	0.550	0.550	0.550	0.550	0.501	39,500
2024-08-20	0.550	0.550	0.550	0.550	0.501	137,700
2024-08-19	0.555	0.555	0.550	0.550	0.501	69,100
2024-08-16	0.560	0.560	0.555	0.555	0.506	17,500
2024-08-15	0.550	0.550	0.550	0.550	0.501	61,100
2024-08-14	0.555	0.560	0.550	0.555	0.506	204,000
2024-08-13	0.550	0.555	0.545	0.555	0.506	182,900
2024-08-12	0.555	0.555	0.550	0.550	0.501	108,100
2024-08-09	0.545	0.560	0.545	0.555	0.506	124,200
2024-08-08	0.550	0.550	0.545	0.545	0.497	129,700
2024-08-07	0.545	0.550	0.540	0.550	0.501	63,200
2024-08-06	0.520	0.535	0.520	0.535	0.487	624,400
2024-08-05	0.555	0.560	0.520	0.525	0.478	1,404,500
2024-08-02	0.565	0.565	0.555	0.555	0.506	538,500
2024-08-01	0.560	0.575	0.560	0.565	0.515	233,800
2024-07-31	0.565	0.565	0.560	0.560	0.510	217,300
2024-07-30	0.570	0.570	0.565	0.565	0.515	59,600
2024-07-29	0.570	0.575	0.565	0.565	0.515	440,200
2024-07-26	0.555	0.560	0.555	0.560	0.510	238,700
2024-07-25	0.565	0.570	0.555	0.555	0.506	663,200
2024-07-24	0.570	0.570	0.560	0.565	0.515	366,000
2024-07-23	0.570	0.575	0.560	0.570	0.519	687,600
2024-07-22	0.585	0.585	0.565	0.565	0.515	307,600
2024-07-19	0.590	0.595	0.575	0.585	0.533	629,400
2024-07-18	0.570	0.595	0.570	0.595	0.542	1,909,200
2024-07-17	0.565	0.565	0.555	0.560	0.510	836,900
2024-07-16	0.570	0.570	0.555	0.565	0.515	865,800
2024-07-15	0.565	0.575	0.560	0.570	0.519	1,230,100
2024-07-12	0.570	0.570	0.560	0.565	0.515	529,600
2024-07-11	0.575	0.575	0.565	0.570	0.519	564,500
2024-07-10	0.580	0.580	0.570	0.575	0.524	709,900
2024-07-09	0.590	0.590	0.575	0.585	0.533	492,400
2024-07-05	0.595	0.595	0.580	0.590	0.538	1,268,600
2024-07-04	0.605	0.605	0.590	0.595	0.542	852,600

← NewerPage 9 of 19 · 1,135 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.