Lien Hoe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.320	0.330	0.300	0.330	0.330	2,500
2022-12-19	0.310	0.320	0.310	0.310	0.310	30,700
2022-12-16	0.320	0.320	0.320	0.320	0.320	700
2022-12-13	0.345	0.345	0.345	0.345	0.345	1,000
2022-12-07	0.320	0.320	0.320	0.320	0.320	200
2022-12-01	0.320	0.350	0.320	0.350	0.350	1,700
2022-11-30	0.320	0.340	0.320	0.340	0.340	3,100
2022-11-29	0.320	0.320	0.320	0.320	0.320	2,200
2022-11-25	0.325	0.340	0.325	0.340	0.340	5,000
2022-11-24	0.340	0.340	0.340	0.340	0.340	1,000
2022-11-23	0.320	0.320	0.320	0.320	0.320	1,500
2022-11-21	0.320	0.345	0.320	0.345	0.345	2,500
2022-11-17	0.320	0.340	0.320	0.340	0.340	5,400
2022-11-15	0.320	0.340	0.320	0.340	0.340	1,700
2022-11-11	0.320	0.340	0.320	0.340	0.340	1,700
2022-11-08	0.320	0.340	0.320	0.340	0.340	13,200
2022-11-07	0.320	0.340	0.320	0.340	0.340	4,300
2022-11-03	0.340	0.340	0.340	0.340	0.340	1,000
2022-11-02	0.320	0.320	0.320	0.320	0.320	2,000
2022-11-01	0.325	0.335	0.325	0.335	0.335	5,400
2022-10-31	0.330	0.340	0.325	0.340	0.340	23,500
2022-10-27	0.325	0.340	0.325	0.340	0.340	20,700
2022-10-26	0.325	0.325	0.325	0.325	0.325	1,400
2022-10-21	0.330	0.330	0.330	0.330	0.330	3,000
2022-10-20	0.345	0.350	0.330	0.350	0.350	14,300
2022-10-19	0.330	0.345	0.330	0.345	0.345	23,000
2022-10-13	0.320	0.350	0.320	0.350	0.350	4,700
2022-10-07	0.330	0.340	0.320	0.320	0.320	60,700
2022-10-06	0.330	0.330	0.330	0.330	0.330	15,200
2022-10-05	0.340	0.340	0.335	0.335	0.335	7,700
2022-10-03	0.350	0.370	0.335	0.340	0.340	64,800
2022-09-30	0.330	0.330	0.330	0.330	0.330	3,700
2022-09-29	0.330	0.355	0.330	0.355	0.355	10,500
2022-09-28	0.345	0.345	0.330	0.330	0.330	8,700
2022-09-27	0.330	0.355	0.330	0.355	0.355	9,500
2022-09-26	0.335	0.360	0.330	0.360	0.360	12,000
2022-09-23	0.355	0.355	0.355	0.355	0.355	1,000
2022-09-22	0.345	0.345	0.330	0.330	0.330	19,200
2022-09-21	0.335	0.335	0.335	0.335	0.335	6,700
2022-09-20	0.340	0.355	0.330	0.355	0.355	47,400
2022-09-15	0.350	0.350	0.340	0.340	0.340	4,700
2022-09-13	0.335	0.350	0.335	0.350	0.350	600
2022-09-12	0.350	0.350	0.350	0.350	0.350	7,500
2022-09-09	0.350	0.355	0.350	0.355	0.355	30,800
2022-09-08	0.360	0.360	0.360	0.360	0.360	1,000
2022-09-06	0.325	0.325	0.325	0.325	0.325	50,000
2022-09-05	0.335	0.335	0.335	0.335	0.335	7,200
2022-09-02	0.335	0.335	0.335	0.335	0.335	8,500
2022-09-01	0.340	0.350	0.340	0.350	0.350	4,600
2022-08-30	0.335	0.335	0.335	0.335	0.335	100
2022-08-24	0.325	0.350	0.325	0.350	0.350	17,500
2022-08-23	0.325	0.360	0.325	0.360	0.360	16,900
2022-08-22	0.330	0.360	0.330	0.360	0.360	11,000
2022-08-18	0.340	0.340	0.330	0.330	0.330	2,200
2022-08-17	0.330	0.355	0.330	0.355	0.355	14,000
2022-08-16	0.350	0.350	0.330	0.335	0.335	8,700
2022-08-09	0.350	0.355	0.335	0.335	0.335	39,200
2022-08-08	0.335	0.335	0.335	0.335	0.335	2,200
2022-08-04	0.365	0.365	0.355	0.355	0.355	47,200
2022-08-03	0.345	0.365	0.345	0.365	0.365	2,100

← NewerPage 14 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.