Lien Hoe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.345	0.345	0.345	0.345	0.345	3,000
2022-08-01	0.345	0.345	0.345	0.345	0.345	35,200
2022-07-29	0.345	0.345	0.345	0.345	0.345	2,200
2022-07-27	0.345	0.345	0.345	0.345	0.345	700
2022-07-26	0.345	0.345	0.345	0.345	0.345	1,500
2022-07-22	0.400	0.400	0.400	0.400	0.400	100
2022-07-21	0.350	0.400	0.350	0.400	0.400	26,200
2022-07-20	0.345	0.345	0.345	0.345	0.345	700
2022-07-19	0.345	0.345	0.345	0.345	0.345	700
2022-07-14	0.345	0.345	0.345	0.345	0.345	30,000
2022-07-12	0.345	0.345	0.345	0.345	0.345	30,700
2022-07-08	0.345	0.345	0.345	0.345	0.345	70,000
2022-07-07	0.350	0.350	0.350	0.350	0.350	5,700
2022-07-06	0.355	0.370	0.355	0.355	0.355	267,200
2022-07-05	0.340	0.360	0.340	0.360	0.360	24,500
2022-07-01	0.340	0.360	0.340	0.350	0.350	10,400
2022-06-29	0.340	0.360	0.335	0.360	0.360	377,800
2022-06-28	0.365	0.365	0.365	0.365	0.365	1,000
2022-06-27	0.340	0.340	0.340	0.340	0.340	118,700
2022-06-24	0.340	0.340	0.340	0.340	0.340	14,500
2022-06-23	0.365	0.365	0.365	0.365	0.365	1,000
2022-06-22	0.330	0.330	0.330	0.330	0.330	700
2022-06-21	0.335	0.335	0.335	0.335	0.335	3,000
2022-06-17	0.345	0.345	0.345	0.345	0.345	4,500
2022-06-14	0.350	0.350	0.350	0.350	0.350	1,500
2022-06-13	0.350	0.350	0.350	0.350	0.350	33,000
2022-06-10	0.350	0.350	0.350	0.350	0.350	100
2022-06-09	0.385	0.385	0.360	0.360	0.360	15,000
2022-06-08	0.385	0.385	0.380	0.380	0.380	10,100
2022-06-07	0.380	0.380	0.380	0.380	0.380	7,900
2022-06-03	0.360	0.360	0.360	0.360	0.360	219,200
2022-06-02	0.325	0.355	0.325	0.355	0.355	10,700
2022-06-01	0.315	0.340	0.315	0.340	0.340	75,000
2022-05-31	0.310	0.315	0.305	0.305	0.305	78,400
2022-05-30	0.315	0.340	0.305	0.305	0.305	46,200
2022-05-27	0.320	0.320	0.320	0.320	0.320	17,600
2022-05-24	0.305	0.340	0.300	0.315	0.315	51,700
2022-05-23	0.315	0.330	0.310	0.330	0.330	31,200
2022-05-20	0.355	0.355	0.355	0.355	0.355	1,500
2022-05-19	0.360	0.370	0.360	0.370	0.370	44,000
2022-05-18	0.355	0.355	0.355	0.355	0.355	700
2022-05-17	0.360	0.360	0.360	0.360	0.360	17,300
2022-05-12	0.380	0.380	0.380	0.380	0.380	1,000
2022-05-10	0.350	0.350	0.350	0.350	0.350	8,000
2022-05-09	0.365	0.365	0.365	0.365	0.365	42,000
2022-04-29	0.380	0.380	0.360	0.375	0.375	65,300
2022-04-28	0.375	0.375	0.375	0.375	0.375	100,000
2022-04-21	0.360	0.360	0.360	0.360	0.360	2,000
2022-04-20	0.360	0.360	0.360	0.360	0.360	3,700
2022-04-18	0.360	0.360	0.360	0.360	0.360	100
2022-04-15	0.360	0.360	0.360	0.360	0.360	3,700
2022-04-14	0.360	0.360	0.360	0.360	0.360	1,500
2022-04-13	0.365	0.370	0.365	0.370	0.370	11,700
2022-04-12	0.360	0.370	0.360	0.370	0.370	16,700
2022-04-11	0.360	0.360	0.360	0.360	0.360	2,200
2022-04-07	0.365	0.365	0.365	0.365	0.365	2,000
2022-04-06	0.365	0.365	0.365	0.365	0.365	400
2022-04-05	0.375	0.380	0.375	0.380	0.380	217,400
2022-04-01	0.355	0.385	0.355	0.385	0.385	1,700
2022-03-30	0.360	0.360	0.360	0.360	0.360	5,000

← NewerPage 15 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.