Lien Hoe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.360	0.360	0.360	0.360	0.360	4,500
2022-03-24	0.380	0.385	0.380	0.385	0.385	33,000
2022-03-23	0.365	0.365	0.360	0.360	0.360	3,000
2022-03-22	0.355	0.385	0.355	0.385	0.385	22,800
2022-03-21	0.360	0.360	0.355	0.355	0.355	5,200
2022-03-17	0.385	0.385	0.385	0.385	0.385	2,000
2022-03-15	0.360	0.360	0.355	0.360	0.360	20,500
2022-03-14	0.350	0.390	0.350	0.375	0.375	973,700
2022-03-10	0.350	0.390	0.345	0.390	0.390	19,200
2022-03-08	0.345	0.360	0.345	0.360	0.360	6,100
2022-03-07	0.340	0.365	0.340	0.365	0.365	15,500
2022-03-04	0.345	0.375	0.340	0.375	0.375	5,300
2022-03-03	0.345	0.345	0.345	0.345	0.345	3,700
2022-03-02	0.340	0.385	0.340	0.385	0.385	4,000
2022-03-01	0.355	0.355	0.355	0.355	0.355	8,200
2022-02-25	0.400	0.400	0.400	0.400	0.400	1,000
2022-02-24	0.350	0.350	0.350	0.350	0.350	2,200
2022-02-23	0.370	0.370	0.350	0.350	0.350	19,000
2022-02-21	0.360	0.385	0.360	0.385	0.385	15,000
2022-02-18	0.390	0.390	0.385	0.385	0.385	47,800
2022-02-17	0.350	0.350	0.350	0.350	0.350	100
2022-02-14	0.370	0.395	0.370	0.390	0.390	1,252,100
2022-02-10	0.335	0.380	0.335	0.380	0.380	16,000
2022-02-09	0.335	0.335	0.335	0.335	0.335	1,500
2022-02-03	0.350	0.360	0.340	0.360	0.360	26,000
2022-01-28	0.340	0.350	0.340	0.350	0.350	24,000
2022-01-25	0.350	0.375	0.350	0.375	0.375	9,000
2022-01-20	0.350	0.380	0.350	0.380	0.380	10,400
2022-01-17	0.350	0.360	0.350	0.360	0.360	9,200
2022-01-14	0.340	0.340	0.340	0.340	0.340	1,500
2022-01-13	0.340	0.370	0.335	0.370	0.370	22,200
2022-01-10	0.380	0.380	0.380	0.380	0.380	1,000
2022-01-07	0.350	0.350	0.350	0.350	0.350	4,500
2022-01-06	0.370	0.370	0.370	0.370	0.370	5,000
2022-01-05	0.350	0.350	0.350	0.350	0.350	3,800
2022-01-03	0.340	0.380	0.340	0.380	0.380	1,200
2021-12-31	0.360	0.365	0.360	0.365	0.365	20,000
2021-12-30	0.340	0.360	0.340	0.360	0.360	15,700
2021-12-29	0.350	0.350	0.340	0.350	0.350	31,200
2021-12-28	0.340	0.340	0.340	0.340	0.340	3,700
2021-12-24	0.340	0.380	0.340	0.380	0.380	7,700
2021-12-23	0.355	0.365	0.355	0.355	0.355	23,700
2021-12-22	0.360	0.380	0.360	0.380	0.380	20,700
2021-12-20	0.340	0.340	0.335	0.340	0.340	4,400
2021-11-30	0.350	0.380	0.350	0.380	0.380	25,000
2021-11-29	0.340	0.340	0.340	0.340	0.340	700
2021-11-25	0.355	0.360	0.355	0.360	0.360	5,600
2021-11-23	0.350	0.350	0.350	0.350	0.350	3,000
2021-11-22	0.360	0.360	0.360	0.360	0.360	700
2021-11-19	0.360	0.360	0.360	0.360	0.360	3,700
2021-11-18	0.370	0.370	0.365	0.370	0.370	1,399,800
2021-11-17	0.390	0.395	0.360	0.360	0.360	14,600
2021-11-12	0.370	0.375	0.370	0.370	0.370	1,180,000
2021-11-11	0.365	0.365	0.365	0.365	0.365	700
2021-11-10	0.370	0.370	0.365	0.370	0.370	6,600
2021-11-09	0.375	0.375	0.375	0.375	0.375	1,500,000
2021-11-08	0.375	0.375	0.375	0.375	0.375	6,000
2021-11-05	0.370	0.370	0.370	0.370	0.370	1,500
2021-11-03	0.395	0.395	0.395	0.395	0.395	7,300
2021-11-02	0.370	0.370	0.370	0.370	0.370	2,200

← NewerPage 16 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.