Skip to main content
Lee Swee Kiat Group Berhad (KLSE:LEESK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.330
+0.010 (3.13%)
At close: Apr 28, 2026

KLSE:LEESK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.330.320.330.333.13%26,700
Apr 27, 20260.320.320.320.320.32-1.54%120,000
Apr 24, 20260.320.330.320.330.33-115,500
Apr 23, 20260.330.330.330.330.33-26,600
Apr 22, 20260.330.330.330.330.33-10,400
Apr 21, 20260.330.330.330.330.33-10,500
Apr 20, 20260.330.330.330.330.33-300
Apr 17, 20260.330.330.330.330.33-5,000
Apr 16, 20260.320.330.320.330.331.56%91,500
Apr 15, 20260.320.330.320.320.32-1.54%33,800
Apr 14, 20260.330.330.330.330.33-2,900
Apr 10, 20260.330.330.330.330.33-9,600
Apr 9, 20260.330.330.330.330.33-1.52%5,500
Apr 8, 20260.340.340.330.330.33-2.94%27,300
Apr 6, 20260.330.340.320.340.344.62%93,300
Apr 3, 20260.330.330.330.330.33-1,600
Apr 2, 20260.330.330.330.330.33-100
Apr 1, 20260.330.330.330.330.333.17%9,500
Mar 31, 20260.340.340.320.320.32-5.97%178,800
Mar 30, 20260.340.340.280.340.34-1.47%207,800
Mar 27, 20260.340.340.340.340.34-1.45%200
Mar 26, 20260.330.350.320.350.356.15%40,100
Mar 25, 20260.330.330.330.330.33-10,900
Mar 24, 20260.330.330.330.330.33-165,900
Mar 19, 20260.330.330.330.330.33-1.52%300
Mar 18, 20260.340.340.330.330.33-2.94%53,100
Mar 17, 20260.340.340.340.340.34-1.45%32,300
Mar 16, 20260.350.350.350.350.33-2.82%75,800
Mar 11, 20260.320.360.320.360.344.41%66,000
Mar 10, 20260.350.350.340.340.336.25%54,200
Mar 9, 20260.350.350.320.320.31-5.88%72,700
Mar 4, 20260.350.360.340.340.33-5.56%23,400
Mar 3, 20260.350.360.350.360.342.86%15,000
Feb 26, 20260.350.350.350.350.33-2.78%2,260,700
Feb 25, 20260.350.360.350.360.34-2,507,000
Feb 24, 20260.350.360.350.360.342.86%500,200
Feb 23, 20260.350.350.350.350.33-2,099,500
Feb 20, 20260.350.350.350.350.33-1.41%3,300
Feb 16, 20260.360.360.360.360.34-1.39%14,500
Feb 13, 20260.360.360.360.360.34-14,100
Feb 12, 20260.360.360.350.360.34-18,100
Feb 11, 20260.350.360.350.360.341.41%298,500
Feb 10, 20260.350.360.350.360.342.90%53,000
Feb 9, 20260.350.350.350.350.33-1.43%37,800
Feb 5, 20260.360.360.350.350.33-1.41%15,600
Feb 3, 20260.370.380.360.360.34-5.33%61,800
Jan 30, 20260.370.380.350.380.362.74%44,600
Jan 29, 20260.380.380.370.370.35-2.67%36,800
Jan 28, 20260.380.380.370.380.36-1.32%82,900
Jan 27, 20260.390.390.380.380.36-1.30%65,900
Jan 26, 20260.390.390.390.390.37-1.28%15,300
Jan 23, 20260.390.390.390.390.371.30%28,600
Jan 22, 20260.390.390.390.390.37-200
Jan 21, 20260.390.390.390.390.37-7,000
Jan 13, 20260.390.390.390.390.37-9,300
Jan 7, 20260.390.390.390.390.37-1.28%30,400
Jan 6, 20260.390.390.390.390.37-3,000
Jan 5, 20260.390.390.390.390.37-30,000
Jan 2, 20260.390.390.390.390.37-10,000
Dec 30, 20250.420.420.390.390.37-3.70%90,400
Dec 29, 20250.420.430.410.410.391.25%109,800
Dec 26, 20250.390.400.380.400.38-69,000
Dec 24, 20250.390.400.390.400.38-54,100
Dec 23, 20250.420.420.390.400.38-5.88%292,400
Dec 22, 20250.430.430.430.430.41-1.16%39,000
Dec 19, 20250.440.440.430.430.41-21,500
Dec 18, 20250.440.440.430.430.41-2.27%214,400
Dec 17, 20250.450.460.440.440.42-3.30%61,200
Dec 15, 20250.440.460.440.460.443.41%42,000
Dec 11, 20250.440.440.440.440.42-1.12%22,100
Dec 10, 20250.450.450.450.450.43-52,800
Dec 9, 20250.450.450.450.450.43-1.11%7,600
Dec 5, 20250.460.460.450.450.43-1,000
Dec 4, 20250.450.450.450.450.431.12%6,200
Dec 3, 20250.450.450.450.450.43-1.11%32,400
Dec 2, 20250.450.450.450.450.431.12%3,700
Dec 1, 20250.460.460.450.450.43-2.20%86,500
Nov 28, 20250.460.460.460.460.44-6.19%17,300
Nov 27, 20250.460.490.460.490.46-1.02%9,000
Nov 24, 20250.490.490.490.490.47-2,000
Nov 20, 20250.490.490.490.490.477.69%1,000
Nov 19, 20250.460.460.460.460.44-2.15%17,800
Nov 18, 20250.470.470.470.470.44-1.06%24,200
Nov 17, 20250.470.470.470.470.45-12,000
Nov 14, 20250.480.480.470.470.45-14,700
Nov 13, 20250.480.480.470.470.45-20,000
Nov 12, 20250.470.490.460.470.45-98,700
Nov 11, 20250.470.470.470.470.45-26,900
Nov 10, 20250.480.480.470.470.45-2.08%76,100
Nov 7, 20250.490.490.480.480.46-36,000
Nov 6, 20250.490.490.480.480.46-64,000
Nov 5, 20250.490.490.480.480.46-1.03%74,300
Nov 4, 20250.490.490.490.490.46-2.02%25,700
Nov 3, 20250.500.500.500.500.47-17,000
Oct 31, 20250.490.500.480.500.471.02%62,200
Oct 30, 20250.490.490.490.490.47-9,000
Oct 29, 20250.490.490.490.490.47-1.01%15,600
Oct 28, 20250.500.500.500.500.47-17,500