LKL International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.250	0.280	0.245	0.270	0.270	19,215,400
2023-03-03	0.270	0.270	0.250	0.255	0.255	1,995,600
2023-03-02	0.225	0.275	0.225	0.270	0.270	5,927,700
2023-03-01	0.235	0.245	0.225	0.225	0.225	1,531,200
2023-02-28	0.200	0.235	0.200	0.235	0.235	4,584,500
2023-02-27	0.210	0.215	0.200	0.210	0.210	1,031,800
2023-02-24	0.220	0.245	0.190	0.210	0.210	2,977,400
2023-02-23	0.250	0.260	0.240	0.250	0.190	1,260,000
2023-02-22	0.270	0.270	0.250	0.255	0.194	548,421
2023-02-21	0.275	0.280	0.265	0.265	0.201	659,211
2023-02-20	0.280	0.285	0.275	0.275	0.209	452,368
2023-02-17	0.280	0.285	0.280	0.280	0.213	746,974
2023-02-16	0.275	0.290	0.275	0.285	0.217	1,345,000
2023-02-15	0.280	0.295	0.275	0.275	0.209	2,066,579
2023-02-14	0.280	0.290	0.280	0.280	0.213	604,211
2023-02-13	0.320	0.320	0.275	0.280	0.213	2,956,711
2023-02-10	0.335	0.335	0.320	0.320	0.243	590,395
2023-02-09	0.330	0.350	0.330	0.335	0.255	257,500
2023-02-08	0.360	0.360	0.330	0.340	0.258	1,329,342
2023-02-07	0.360	0.370	0.360	0.360	0.274	287,500
2023-02-03	0.360	0.365	0.360	0.365	0.277	199,079
2023-02-02	0.360	0.365	0.360	0.365	0.277	415,658
2023-01-31	0.370	0.370	0.360	0.365	0.277	374,605
2023-01-30	0.375	0.375	0.370	0.370	0.281	907,763
2023-01-27	0.380	0.385	0.370	0.375	0.285	1,007,368
2023-01-26	0.360	0.380	0.360	0.380	0.289	1,669,474
2023-01-25	0.360	0.365	0.355	0.360	0.274	396,579
2023-01-20	0.360	0.360	0.360	0.360	0.274	176,053
2023-01-19	0.360	0.365	0.355	0.360	0.274	533,158
2023-01-18	0.360	0.365	0.360	0.365	0.277	287,368
2023-01-17	0.360	0.370	0.360	0.360	0.274	398,684
2023-01-16	0.360	0.370	0.360	0.360	0.274	873,684
2023-01-13	0.370	0.370	0.360	0.360	0.274	403,026
2023-01-12	0.365	0.370	0.360	0.370	0.281	563,947
2023-01-11	0.365	0.370	0.360	0.365	0.277	706,447
2023-01-10	0.375	0.375	0.365	0.365	0.277	987,632
2023-01-09	0.370	0.380	0.370	0.375	0.285	856,184
2023-01-06	0.380	0.390	0.370	0.370	0.281	1,655,263
2023-01-05	0.370	0.385	0.365	0.380	0.289	2,067,500
2023-01-04	0.375	0.380	0.370	0.370	0.281	822,632
2023-01-03	0.385	0.385	0.365	0.370	0.281	1,176,184
2022-12-30	0.395	0.395	0.380	0.380	0.289	1,502,368
2022-12-29	0.390	0.405	0.380	0.385	0.293	1,946,711
2022-12-28	0.425	0.425	0.380	0.390	0.296	2,436,842
2022-12-27	0.420	0.430	0.405	0.420	0.319	5,773,947
2022-12-23	0.400	0.420	0.395	0.415	0.315	9,765,790
2022-12-22	0.375	0.400	0.365	0.395	0.300	6,302,105
2022-12-21	0.375	0.380	0.370	0.370	0.281	1,166,579
2022-12-20	0.390	0.390	0.370	0.375	0.285	1,219,211
2022-12-19	0.370	0.390	0.370	0.385	0.293	1,717,500
2022-12-16	0.370	0.380	0.365	0.370	0.281	1,102,500
2022-12-15	0.390	0.390	0.370	0.370	0.281	2,224,211
2022-12-14	0.395	0.395	0.380	0.390	0.296	1,108,684
2022-12-13	0.380	0.410	0.380	0.385	0.293	3,547,237
2022-12-12	0.395	0.400	0.375	0.380	0.289	2,698,816
2022-12-09	0.410	0.410	0.390	0.395	0.300	3,614,868
2022-12-08	0.425	0.445	0.405	0.410	0.312	7,278,816
2022-12-07	0.370	0.435	0.365	0.420	0.319	20,534,737
2022-12-06	0.360	0.375	0.355	0.370	0.281	1,807,500
2022-12-05	0.360	0.370	0.355	0.360	0.274	1,571,711

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.