Lien Hoe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.300	0.305	0.300	0.305	0.305	95,000
2023-04-28	0.285	0.305	0.285	0.305	0.305	126,500
2023-04-27	0.305	0.305	0.305	0.305	0.305	100
2023-04-25	0.280	0.305	0.280	0.305	0.305	72,500
2023-04-18	0.280	0.300	0.280	0.300	0.300	50,300
2023-04-17	0.300	0.300	0.300	0.300	0.300	261,500
2023-04-14	0.300	0.300	0.300	0.300	0.300	500
2023-04-13	0.285	0.285	0.275	0.285	0.285	20,500
2023-04-12	0.285	0.305	0.285	0.305	0.305	205,200
2023-04-11	0.285	0.300	0.285	0.300	0.300	24,000
2023-04-10	0.280	0.340	0.275	0.340	0.340	36,700
2023-04-07	0.285	0.285	0.280	0.285	0.285	12,900
2023-04-06	0.290	0.305	0.290	0.305	0.305	56,800
2023-04-04	0.300	0.300	0.300	0.300	0.300	100,100
2023-04-03	0.300	0.300	0.300	0.300	0.300	292,000
2023-03-30	0.285	0.300	0.280	0.300	0.300	9,200
2023-03-22	0.300	0.300	0.300	0.300	0.300	101,000
2023-03-21	0.280	0.300	0.280	0.300	0.300	18,900
2023-03-20	0.280	0.300	0.280	0.300	0.300	4,800
2023-03-16	0.285	0.300	0.285	0.295	0.295	30,000
2023-03-14	0.285	0.300	0.285	0.300	0.300	17,000
2023-03-13	0.290	0.300	0.290	0.300	0.300	29,200
2023-03-10	0.300	0.300	0.300	0.300	0.300	5,000
2023-03-08	0.300	0.320	0.300	0.320	0.320	10,500
2023-03-07	0.300	0.320	0.300	0.320	0.320	2,000
2023-03-06	0.300	0.320	0.300	0.320	0.320	3,000
2023-03-03	0.300	0.330	0.300	0.330	0.330	1,700
2023-03-02	0.300	0.300	0.300	0.300	0.300	2,200
2023-02-27	0.300	0.340	0.300	0.340	0.340	3,200
2023-02-24	0.300	0.310	0.290	0.310	0.310	45,200
2023-02-23	0.300	0.300	0.300	0.300	0.300	1,400
2023-02-21	0.305	0.345	0.295	0.345	0.345	310,900
2023-02-20	0.310	0.310	0.305	0.305	0.305	10,700
2023-02-16	0.310	0.310	0.310	0.310	0.310	1,500
2023-02-14	0.310	0.325	0.310	0.325	0.325	8,300
2023-02-13	0.310	0.310	0.310	0.310	0.310	2,000
2023-02-10	0.310	0.310	0.305	0.310	0.310	13,200
2023-02-09	0.310	0.330	0.305	0.310	0.310	37,200
2023-02-07	0.315	0.340	0.315	0.340	0.340	1,200
2023-02-03	0.310	0.340	0.310	0.340	0.340	82,000
2023-02-02	0.315	0.325	0.310	0.310	0.310	17,400
2023-01-31	0.340	0.340	0.340	0.340	0.340	1,000
2023-01-30	0.320	0.320	0.320	0.320	0.320	4,600
2023-01-26	0.350	0.350	0.350	0.350	0.350	1,000
2023-01-25	0.315	0.340	0.315	0.315	0.315	5,700
2023-01-19	0.315	0.340	0.315	0.340	0.340	7,700
2023-01-18	0.325	0.350	0.325	0.350	0.350	3,700
2023-01-17	0.325	0.325	0.325	0.325	0.325	700
2023-01-16	0.320	0.360	0.315	0.360	0.360	6,500
2023-01-13	0.315	0.350	0.315	0.350	0.350	3,300
2023-01-12	0.315	0.345	0.315	0.345	0.345	3,400
2023-01-09	0.310	0.360	0.310	0.355	0.355	12,000
2023-01-06	0.315	0.315	0.300	0.300	0.300	11,200
2023-01-05	0.315	0.340	0.315	0.340	0.340	12,400
2023-01-04	0.310	0.340	0.310	0.340	0.340	4,200
2022-12-30	0.345	0.345	0.345	0.345	0.345	1,500
2022-12-29	0.310	0.310	0.310	0.310	0.310	2,200
2022-12-28	0.310	0.310	0.310	0.310	0.310	1,500
2022-12-27	0.325	0.330	0.325	0.330	0.330	48,200
2022-12-23	0.310	0.325	0.310	0.325	0.325	2,200

← NewerPage 13 of 17 · 966 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.