Lee Swee Kiat Group Bhd.(MY:8079)
0.250.00 (0.00%)
MY:8079
Lee Swee Kiat Group Bhd. historical prices
0.25
At close:0.00 (0.00%)
Lee Swee Kiat Group Bhd. (8079) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.04% | 97,200 | 5.04 |
| Nov 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 3,900 | 0.20 |
| Nov 05, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 27,000 | 1.39 |
| Nov 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 4,000 | 0.21 |
| Nov 02, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 23,000 | 1.18 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 4,000 | 0.20 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 100 | 0.00 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 17,500 | 0.85 |
| Oct 26, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 48,200 | 2.39 |
| Oct 22, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 70,200 | 2.22 |
| Oct 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 25,700 | 0.78 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.96% | 1,700 | 0.05 |
| Oct 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,500 | 0.07 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 43,500 | 1.32 |
| Oct 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 6,200 | 0.18 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +1.92% | 37,000 | 1.10 |
| Oct 06, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 3,000 | 0.09 |
| Oct 02, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 83,700 | 2.57 |
| Oct 01, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 12,300 | 0.36 |
| Sep 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | +3.85% | 18,200 | 0.53 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 34,800 | 1.03 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 7,100 | 0.21 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +3.70% | 9,000 | 0.27 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 18,600 | 0.55 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 10,000 | 0.29 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +3.70% | 10,000 | 0.30 |
| Sep 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 15,000 | 0.44 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 500 | 0.01 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 200 | 0.01 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 109,500 | 3.19 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 95,000 | 2.83 |
| Sep 09, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 7,600 | 0.23 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 23,000 | 0.69 |
| Sep 07, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 25,000 | 0.75 |
| Sep 04, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 9,000 | 0.27 |
