Lien Hoe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.290	0.290	0.290	0.290	0.290	100
2023-09-19	0.285	0.310	0.285	0.310	0.310	13,000
2023-09-15	0.300	0.300	0.300	0.300	0.300	10,000
2023-09-14	0.305	0.305	0.305	0.305	0.305	15,500
2023-09-13	0.290	0.290	0.290	0.290	0.290	6,200
2023-09-08	0.285	0.290	0.285	0.290	0.290	6,000
2023-09-07	0.295	0.295	0.285	0.285	0.285	700
2023-09-05	0.310	0.320	0.310	0.310	0.310	198,200
2023-09-04	0.285	0.285	0.285	0.285	0.285	2,200
2023-08-30	0.305	0.305	0.300	0.300	0.300	11,200
2023-08-29	0.310	0.310	0.310	0.310	0.310	2,200
2023-08-28	0.310	0.310	0.310	0.310	0.310	100,000
2023-08-25	0.300	0.310	0.300	0.310	0.310	10,700
2023-08-23	0.290	0.320	0.290	0.320	0.320	152,900
2023-08-22	0.295	0.295	0.295	0.295	0.295	1,500
2023-08-18	0.285	0.320	0.285	0.320	0.320	211,400
2023-08-16	0.285	0.300	0.285	0.290	0.290	16,900
2023-08-15	0.295	0.295	0.295	0.295	0.295	100
2023-08-14	0.285	0.285	0.285	0.285	0.285	9,000
2023-08-11	0.285	0.285	0.285	0.285	0.285	1,500
2023-08-10	0.285	0.285	0.285	0.285	0.285	13,500
2023-08-09	0.285	0.285	0.285	0.285	0.285	5,900
2023-08-08	0.290	0.340	0.290	0.300	0.300	4,200
2023-08-07	0.310	0.310	0.310	0.310	0.310	400
2023-08-03	0.285	0.310	0.285	0.310	0.310	800
2023-08-01	0.310	0.310	0.310	0.310	0.310	400
2023-07-31	0.290	0.290	0.290	0.290	0.290	100
2023-07-25	0.280	0.310	0.280	0.300	0.300	199,700
2023-07-20	0.285	0.290	0.280	0.280	0.280	163,500
2023-07-18	0.285	0.285	0.285	0.285	0.285	9,200
2023-07-11	0.285	0.285	0.285	0.285	0.285	2,200
2023-07-10	0.285	0.290	0.285	0.290	0.290	22,000
2023-07-07	0.280	0.280	0.280	0.280	0.280	4,500
2023-07-06	0.280	0.280	0.280	0.280	0.280	5,000
2023-07-05	0.280	0.285	0.280	0.280	0.280	21,900
2023-06-30	0.295	0.300	0.295	0.300	0.300	227,200
2023-06-28	0.275	0.280	0.275	0.280	0.280	14,100
2023-06-22	0.290	0.315	0.290	0.315	0.315	50,500
2023-06-21	0.285	0.285	0.285	0.285	0.285	700
2023-06-13	0.310	0.315	0.310	0.315	0.315	3,262,200
2023-06-12	0.305	0.305	0.305	0.305	0.305	2,200
2023-06-08	0.305	0.305	0.305	0.305	0.305	35,000
2023-06-06	0.305	0.305	0.305	0.305	0.305	12,000
2023-06-02	0.305	0.305	0.305	0.305	0.305	1,100
2023-06-01	0.275	0.300	0.275	0.275	0.275	8,000
2023-05-31	0.300	0.300	0.300	0.300	0.300	400,200
2023-05-30	0.280	0.305	0.280	0.305	0.305	6,100
2023-05-29	0.275	0.275	0.275	0.275	0.275	300
2023-05-26	0.275	0.275	0.275	0.275	0.275	1,000
2023-05-24	0.280	0.295	0.280	0.295	0.295	11,200
2023-05-23	0.300	0.300	0.300	0.300	0.300	5,000
2023-05-22	0.300	0.300	0.300	0.300	0.300	80,500
2023-05-19	0.285	0.290	0.285	0.290	0.290	5,300
2023-05-18	0.290	0.290	0.290	0.290	0.290	94,400
2023-05-16	0.290	0.290	0.290	0.290	0.290	3,700
2023-05-15	0.290	0.290	0.290	0.290	0.290	1,100
2023-05-12	0.285	0.305	0.285	0.305	0.305	800
2023-05-10	0.285	0.305	0.285	0.305	0.305	184,200
2023-05-09	0.285	0.295	0.285	0.285	0.285	31,100
2023-05-08	0.285	0.300	0.285	0.300	0.300	303,000

← NewerPage 12 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.