Skip to main content
Lee Swee Kiat Group Berhad (KLSE:LEESK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.340
-0.020 (-5.56%)
At close: Mar 4, 2026

KLSE:LEESK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.350.360.340.340.34-5.56%23,400
Mar 3, 20260.350.360.350.360.362.86%15,000
Feb 26, 20260.350.350.350.350.35-2.78%2,260,700
Feb 25, 20260.350.360.350.360.36-2,507,000
Feb 24, 20260.350.360.350.360.362.86%500,200
Feb 23, 20260.350.350.350.350.35-2,099,500
Feb 20, 20260.350.350.350.350.35-1.41%3,300
Feb 16, 20260.360.360.360.360.36-1.39%14,500
Feb 13, 20260.360.360.360.360.36-14,100
Feb 12, 20260.360.360.350.360.36-18,100
Feb 11, 20260.350.360.350.360.361.41%298,500
Feb 10, 20260.350.360.350.360.362.90%53,000
Feb 9, 20260.350.350.350.350.35-1.43%37,800
Feb 5, 20260.360.360.350.350.35-1.41%15,600
Feb 3, 20260.370.380.360.360.36-5.33%61,800
Jan 30, 20260.370.380.350.380.382.74%44,600
Jan 29, 20260.380.380.370.370.37-2.67%36,800
Jan 28, 20260.380.380.370.380.38-1.32%82,900
Jan 27, 20260.390.390.380.380.38-1.30%65,900
Jan 26, 20260.390.390.390.390.39-1.28%15,300
Jan 23, 20260.390.390.390.390.391.30%28,600
Jan 22, 20260.390.390.390.390.39-200
Jan 21, 20260.390.390.390.390.39-7,000
Jan 13, 20260.390.390.390.390.39-9,300
Jan 7, 20260.390.390.390.390.39-1.28%30,400
Jan 6, 20260.390.390.390.390.39-3,000
Jan 5, 20260.390.390.390.390.39-30,000
Jan 2, 20260.390.390.390.390.39-10,000
Dec 30, 20250.420.420.390.390.39-3.70%90,400
Dec 29, 20250.420.430.410.410.411.25%109,800
Dec 26, 20250.390.400.380.400.40-69,000
Dec 24, 20250.390.400.390.400.40-54,100
Dec 23, 20250.420.420.390.400.40-5.88%292,400
Dec 22, 20250.430.430.430.430.43-1.16%39,000
Dec 19, 20250.440.440.430.430.43-21,500
Dec 18, 20250.440.440.430.430.43-2.27%214,400
Dec 17, 20250.450.460.440.440.44-3.30%61,200
Dec 15, 20250.440.460.440.460.463.41%42,000
Dec 11, 20250.440.440.440.440.44-1.12%22,100
Dec 10, 20250.450.450.450.450.45-52,800
Dec 9, 20250.450.450.450.450.45-1.11%7,600
Dec 5, 20250.460.460.450.450.45-1,000
Dec 4, 20250.450.450.450.450.451.12%6,200
Dec 3, 20250.450.450.450.450.45-1.11%32,400
Dec 2, 20250.450.450.450.450.451.12%3,700
Dec 1, 20250.460.460.450.450.45-2.20%86,500
Nov 28, 20250.460.460.460.460.46-6.19%17,300
Nov 27, 20250.460.490.460.490.49-1.02%9,000
Nov 24, 20250.490.490.490.490.49-2,000
Nov 20, 20250.490.490.490.490.497.69%1,000
Nov 19, 20250.460.460.460.460.46-2.15%17,800
Nov 18, 20250.470.470.470.470.47-1.06%24,200
Nov 17, 20250.470.470.470.470.47-12,000
Nov 14, 20250.480.480.470.470.47-14,700
Nov 13, 20250.480.480.470.470.47-20,000
Nov 12, 20250.470.490.460.470.47-98,700
Nov 11, 20250.470.470.470.470.47-26,900
Nov 10, 20250.480.480.470.470.47-2.08%76,100
Nov 7, 20250.490.490.480.480.48-36,000
Nov 6, 20250.490.490.480.480.48-64,000
Nov 5, 20250.490.490.480.480.48-1.03%74,300
Nov 4, 20250.490.490.490.490.49-2.02%25,700
Nov 3, 20250.500.500.500.500.50-17,000
Oct 31, 20250.490.500.480.500.501.02%62,200
Oct 30, 20250.490.490.490.490.49-9,000
Oct 29, 20250.490.490.490.490.49-1.01%15,600
Oct 28, 20250.500.500.500.500.50-17,500
Oct 27, 20250.500.500.500.500.50-12,700
Oct 24, 20250.500.500.500.500.50-15,600
Oct 23, 20250.470.500.470.500.505.32%111,500
Oct 22, 20250.470.470.470.470.47-2.08%15,100
Oct 21, 20250.480.480.480.480.482.13%44,700
Oct 17, 20250.480.480.470.470.47-78,000
Oct 16, 20250.460.470.460.470.472.17%96,200
Oct 15, 20250.460.460.460.460.46-35,000
Oct 14, 20250.470.470.460.460.46-1.08%59,500
Oct 13, 20250.470.470.470.470.47-3,000
Oct 10, 20250.470.470.470.470.47-10,000
Oct 9, 20250.470.470.470.470.47-59,500
Oct 8, 20250.470.470.470.470.47-1.06%54,100
Oct 7, 20250.500.500.470.470.47-5.05%33,100
Oct 6, 20250.500.500.500.500.505.32%41,000
Oct 3, 20250.470.470.470.470.471.08%92,600
Oct 2, 20250.470.470.470.470.47-15,000
Oct 1, 20250.470.470.470.470.47-9,400
Sep 30, 20250.470.470.470.470.47-60,000
Sep 29, 20250.470.470.470.470.47-144,800
Sep 26, 20250.470.470.470.470.47-133,400
Sep 25, 20250.470.470.470.470.47-141,800
Sep 24, 20250.470.470.470.470.47-5,900
Sep 23, 20250.470.470.470.470.47-102,000
Sep 22, 20250.470.470.470.470.47-22,400
Sep 19, 20250.470.470.460.470.47-2.11%173,000
Sep 18, 20250.490.490.470.480.48-2.06%215,100
Sep 17, 20250.490.490.490.490.49-3.00%97,800
Sep 11, 20250.500.500.500.500.50-2,000
Sep 10, 20250.490.500.490.500.502.04%11,300
Sep 9, 20250.500.500.490.490.49-1.01%54,000
Sep 8, 20250.500.510.500.500.50-1.98%272,800
Sep 4, 20250.500.510.500.510.51-81,200