LKL International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.340	0.365	0.340	0.360	0.274	1,622,237
2022-12-01	0.360	0.360	0.340	0.340	0.258	2,018,553
2022-11-30	0.370	0.370	0.355	0.360	0.274	1,887,895
2022-11-29	0.380	0.385	0.370	0.370	0.281	885,658
2022-11-25	0.395	0.405	0.375	0.380	0.289	2,212,500
2022-11-24	0.375	0.410	0.370	0.400	0.304	8,402,763
2022-11-23	0.375	0.395	0.370	0.380	0.289	2,257,895
2022-11-22	0.345	0.395	0.345	0.380	0.289	7,757,237
2022-11-21	0.380	0.385	0.340	0.350	0.266	5,422,895
2022-11-17	0.420	0.420	0.390	0.395	0.300	2,624,211
2022-11-16	0.440	0.460	0.420	0.420	0.319	3,116,842
2022-11-15	0.450	0.500	0.435	0.440	0.334	26,829,474
2022-11-14	0.420	0.445	0.405	0.445	0.338	5,453,421
2022-11-11	0.440	0.460	0.415	0.425	0.323	11,465,132
2022-11-10	0.335	0.440	0.330	0.435	0.331	21,880,660
2022-11-09	0.390	0.400	0.330	0.340	0.258	4,187,500
2022-11-08	0.440	0.465	0.375	0.390	0.296	7,662,105
2022-11-07	0.470	0.490	0.440	0.445	0.338	3,084,342
2022-11-04	0.440	0.540	0.440	0.465	0.353	12,968,553
2022-11-03	0.410	0.565	0.385	0.455	0.346	32,025,790
2022-11-02	0.275	0.485	0.275	0.420	0.319	13,121,579
2022-11-01	0.220	0.275	0.215	0.275	0.209	1,135,263
2022-10-31	0.220	0.225	0.215	0.220	0.167	305,526
2022-10-28	0.215	0.220	0.215	0.220	0.167	150,789
2022-10-27	0.220	0.220	0.215	0.215	0.163	322,237
2022-10-26	0.220	0.220	0.210	0.220	0.167	443,026
2022-10-25	0.230	0.230	0.220	0.220	0.167	388,158
2022-10-21	0.235	0.240	0.230	0.230	0.175	192,368
2022-10-20	0.235	0.240	0.230	0.240	0.182	463,553
2022-10-19	0.250	0.255	0.240	0.240	0.182	600,263
2022-10-18	0.250	0.260	0.250	0.250	0.190	821,842
2022-10-17	0.245	0.250	0.235	0.250	0.190	932,368
2022-10-14	0.245	0.260	0.245	0.250	0.190	697,368
2022-10-13	0.300	0.300	0.245	0.250	0.190	1,721,184
2022-10-12	0.030	0.030	0.025	0.025	0.190	725,842
2022-10-11	0.025	0.030	0.025	0.025	0.190	362,684
2022-10-07	0.030	0.030	0.025	0.025	0.190	98,868
2022-10-06	0.030	0.030	0.025	0.030	0.228	246,132
2022-10-05	0.030	0.030	0.025	0.030	0.228	191,289
2022-10-04	0.025	0.030	0.025	0.030	0.228	86,882
2022-10-03	0.030	0.030	0.025	0.025	0.190	467,026
2022-09-30	0.035	0.040	0.030	0.030	0.228	519,947
2022-09-29	0.035	0.040	0.030	0.040	0.304	155,158
2022-09-28	0.035	0.035	0.035	0.035	0.266	496,434
2022-09-27	0.035	0.040	0.035	0.035	0.266	58,961
2022-09-26	0.035	0.040	0.035	0.035	0.266	15,211
2022-09-23	0.035	0.040	0.035	0.035	0.266	22,895
2022-09-22	0.040	0.040	0.035	0.040	0.304	83,039
2022-09-21	0.040	0.040	0.040	0.040	0.304	14,592
2022-09-20	0.040	0.040	0.035	0.040	0.304	6,053
2022-09-19	0.035	0.040	0.035	0.040	0.304	48,921
2022-09-15	0.040	0.040	0.035	0.035	0.266	19,224
2022-09-14	0.040	0.040	0.035	0.040	0.304	90,395
2022-09-13	0.040	0.040	0.035	0.040	0.304	128,829
2022-09-12	0.040	0.040	0.040	0.040	0.304	117,461
2022-09-09	0.040	0.045	0.040	0.040	0.304	27,434
2022-09-08	0.040	0.040	0.040	0.040	0.304	63,684
2022-09-07	0.040	0.045	0.040	0.040	0.304	2,855
2022-09-06	0.040	0.040	0.040	0.040	0.304	69,263
2022-09-05	0.040	0.040	0.040	0.040	0.304	77,605

← NewerPage 17 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.