Bursa Malaysia · 8079 · stock

Lee Swee Kiat Group Berhad (8079) stock price history

Every Bursa Malaysia trading session of Lee Swee Kiat Group Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8079 data, free keyYear by year table

8079 adjusted close, 2000 to 2026

8079Lee Swee Kiat Group Berhad
MYR 0.2800-37.0% over one year
20052010201520202025
MYR 1.19
All time high, 2000
MYR 0.4783
52 week high, MYR 0.2500 low
6,678
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8079 key facts

  • Lee Swee Kiat Group Berhad (8079) closed at MYR 0.2800 on Sep 28, 2026 on Bursa Malaysia.
  • 8079's all time high close is MYR 1.19, set on Feb 24, 2000; its all time low close is MYR 0.0134 on Mar 17, 2009.
  • 8079's 52 week range is MYR 0.2500 to MYR 0.4783.
  • 8079 returned -37.0% over the year to Sep 28, 2026 and -39.8% over five years.
  • Over ten years 8079 returned +128%, +8.6% a year compounded.
  • 8079's deepest drawdown was -98.9% from Feb 24, 2000 to Mar 17, 2009.
  • DataCedar holds 6,678 daily sessions of 8079 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8079 price chart, 2000 to 2026

8079 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0268MYR 0.0870MYR 0.2826MYR 0.9186200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8079 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+3.7%
3 months-5.1%
6 months-17.6%
Year to date-24.9%
1 year-37.0%
3 years-34.7%
5 years-39.8%
10 years+128.3%
Since Jan 3, 2000-57.6%
Compound annual growth, 26.7 years-3.2%

8079 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.19 on Feb 24, 2000
All time low close
MYR 0.0134 on Mar 17, 2009
52 week high
MYR 0.4783 on Oct 7, 2025
52 week low
MYR 0.2500 on Jul 24, 2026
Deepest drawdown
-98.9% from Feb 24, 2000 to Mar 17, 2009, not yet recovered
Best single session
+150.0% on Mar 16, 2009
Worst single session
-80.0% on Mar 17, 2009
Volatility, 1 year annualised
32.2%
Sessions closing higher, 1 year
18%
Best calendar year
2018, +149%
Worst calendar year
2005, -71%

8079 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3730MYR 0.3730MYR 0.2500MYR 0.2800-24.9%12.8M184
2025MYR 0.4692MYR 0.5213MYR 0.3635MYR 0.3730-20.5%23.3M244
2024MYR 0.4482MYR 0.6766MYR 0.4172MYR 0.4692+2.1%306.1M247
2023MYR 0.4021MYR 0.5018MYR 0.3832MYR 0.4595+17.4%33.5M244
2022MYR 0.4287MYR 0.4757MYR 0.3238MYR 0.3913-8.7%31.3M243
2021MYR 0.4529MYR 0.6463MYR 0.3973MYR 0.4287-5.4%98.7M245
2020MYR 0.2963MYR 0.5089MYR 0.1654MYR 0.4529+52.8%70.9M247
2019MYR 0.4019MYR 0.4775MYR 0.2793MYR 0.2963-26.3%59.7M246
2018MYR 0.1613MYR 0.5154MYR 0.1613MYR 0.4019+149.2%416.8M243
2017MYR 0.1249MYR 0.1820MYR 0.1226MYR 0.1613+29.2%225.6M252
2016MYR 0.1271MYR 0.1472MYR 0.1182MYR 0.12490.0%184.1M250
2015MYR 0.0736MYR 0.1806MYR 0.0713MYR 0.1249+69.7%1.6B246
2014MYR 0.0624MYR 0.1026MYR 0.0580MYR 0.0736+17.9%271.8M247
2013MYR 0.0557MYR 0.0825MYR 0.0446MYR 0.0624+12.0%124.9M246
2012MYR 0.0446MYR 0.1070MYR 0.0446MYR 0.0557+19.0%312.3M245
2011MYR 0.0312MYR 0.0669MYR 0.0290MYR 0.0468+50.0%161M244
2010MYR 0.0379MYR 0.0535MYR 0.0268MYR 0.0312-17.6%120.8M249
2009MYR 0.0669MYR 0.1093MYR 0.0134MYR 0.0379+21.4%59M248
2008MYR 0.0580MYR 0.0803MYR 0.0223MYR 0.0312-41.7%10M248
2007MYR 0.0647MYR 0.0981MYR 0.0491MYR 0.0535-17.2%176.5M249
2006MYR 0.0468MYR 0.0803MYR 0.0446MYR 0.0647+31.8%249.7M259
2005MYR 0.1650MYR 0.2140MYR 0.0446MYR 0.0491-71.4%193.2M247
2004MYR 0.1472MYR 0.2430MYR 0.1472MYR 0.1717+16.7%486.4M262
2003MYR 0.1449MYR 0.1472MYR 0.1449MYR 0.1472+1.5%0261
2002MYR 0.1382MYR 0.1695MYR 0.1382MYR 0.1449+4.8%6.8M261
2001MYR 0.3166MYR 0.4236MYR 0.1249MYR 0.1382-56.3%74.3M261
2000MYR 0.6466MYR 1.25MYR 0.2899MYR 0.3166n/a20.6M260

8079 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2800+3.7%
August 2026MYR 0.2700-3.6%
July 2026MYR 0.2800-5.1%
June 2026MYR 0.2950-4.8%
May 2026MYR 0.3100-6.1%
April 2026MYR 0.3300+4.8%
March 2026MYR 0.3150-5.9%
February 2026MYR 0.3348-6.7%
January 2026MYR 0.3587-3.8%
December 2025MYR 0.3730-14.3%
November 2025MYR 0.4352-8.1%
October 2025MYR 0.4735+6.5%

About the 8079 data

Daily bars. 6,678 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8079/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7943 Greentronics Technology Berhad
  • 7986 CN Asia Corporation Bhd
  • 8044 Computer Forms (Malaysia) Berhad
  • 8052 Central Global Berhad
  • 8117 PGF Capital Berhad
  • 8141 Majuperak Holdings Berhad
  • 8176 WaveFront Berhad
  • 8192 Mercury Industries Berhad

Common questions

8079 share price history

Start with any symbol.

Start free