Lien Hoe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.300	0.300	0.300	0.300	0.300	92,100
2024-01-29	0.290	0.290	0.285	0.285	0.285	6,400
2024-01-26	0.290	0.290	0.290	0.290	0.290	24,000
2024-01-24	0.290	0.290	0.290	0.290	0.290	2,200
2024-01-19	0.295	0.300	0.295	0.295	0.295	94,800
2024-01-18	0.285	0.285	0.285	0.285	0.285	39,400
2024-01-17	0.290	0.290	0.290	0.290	0.290	63,000
2024-01-16	0.295	0.295	0.295	0.295	0.295	6,200
2024-01-15	0.295	0.295	0.290	0.290	0.290	4,500
2024-01-12	0.300	0.300	0.300	0.300	0.300	700
2024-01-11	0.305	0.305	0.305	0.305	0.305	7,000
2024-01-09	0.305	0.305	0.305	0.305	0.305	100
2024-01-08	0.300	0.300	0.300	0.300	0.300	1,400
2024-01-05	0.300	0.305	0.300	0.300	0.300	25,900
2024-01-04	0.300	0.300	0.300	0.300	0.300	5,000
2024-01-03	0.330	0.370	0.330	0.370	0.370	95,000
2024-01-02	0.310	0.330	0.310	0.325	0.325	228,000
2023-12-29	0.290	0.310	0.290	0.310	0.310	5,100
2023-12-27	0.290	0.290	0.290	0.290	0.290	1,500
2023-12-26	0.285	0.285	0.285	0.285	0.285	1,500
2023-12-19	0.310	0.310	0.310	0.310	0.310	28,500
2023-12-18	0.300	0.310	0.300	0.310	0.310	409,600
2023-12-15	0.285	0.285	0.285	0.285	0.285	6,000
2023-12-14	0.290	0.290	0.290	0.290	0.290	5,000
2023-12-12	0.290	0.290	0.290	0.290	0.290	12,700
2023-12-08	0.290	0.290	0.290	0.290	0.290	700
2023-12-07	0.290	0.290	0.290	0.290	0.290	1,400
2023-12-05	0.290	0.300	0.290	0.300	0.300	313,400
2023-12-01	0.300	0.300	0.295	0.295	0.295	26,000
2023-11-30	0.295	0.300	0.295	0.300	0.300	9,700
2023-11-29	0.290	0.290	0.290	0.290	0.290	1,400
2023-11-27	0.295	0.300	0.295	0.300	0.300	11,000
2023-11-24	0.295	0.310	0.295	0.300	0.300	10,600
2023-11-23	0.290	0.290	0.290	0.290	0.290	1,400
2023-11-22	0.300	0.300	0.300	0.300	0.300	5,000
2023-11-21	0.290	0.290	0.290	0.290	0.290	700
2023-11-20	0.290	0.290	0.290	0.290	0.290	3,700
2023-11-16	0.310	0.310	0.310	0.310	0.310	7,000
2023-11-15	0.300	0.300	0.300	0.300	0.300	3,700
2023-11-14	0.290	0.300	0.290	0.300	0.300	15,000
2023-11-10	0.290	0.290	0.290	0.290	0.290	5,000
2023-11-02	0.285	0.305	0.285	0.305	0.305	142,500
2023-11-01	0.285	0.285	0.285	0.285	0.285	5,000
2023-10-30	0.285	0.285	0.285	0.285	0.285	3,700
2023-10-27	0.290	0.290	0.290	0.290	0.290	1,000
2023-10-26	0.285	0.285	0.285	0.285	0.285	3,200
2023-10-25	0.285	0.285	0.285	0.285	0.285	7,400
2023-10-18	0.285	0.300	0.285	0.300	0.300	69,600
2023-10-17	0.305	0.305	0.305	0.305	0.305	111,200
2023-10-11	0.295	0.300	0.280	0.300	0.300	181,700
2023-10-10	0.295	0.295	0.295	0.295	0.295	3,000
2023-10-09	0.295	0.295	0.295	0.295	0.295	700
2023-10-06	0.295	0.300	0.295	0.300	0.300	9,700
2023-10-05	0.295	0.310	0.295	0.310	0.310	111,400
2023-10-04	0.305	0.305	0.305	0.305	0.305	1,500
2023-10-03	0.310	0.310	0.305	0.305	0.305	52,900
2023-10-02	0.295	0.295	0.295	0.295	0.295	6,600
2023-09-27	0.295	0.295	0.295	0.295	0.295	2,900
2023-09-26	0.295	0.295	0.295	0.295	0.295	10,500
2023-09-25	0.295	0.295	0.295	0.295	0.295	700

← NewerPage 11 of 17 · 970 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.