Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.265	0.270	0.255	0.255	0.255	1,020,400
2024-08-27	0.265	0.270	0.260	0.260	0.260	1,092,400
2024-08-26	0.265	0.270	0.265	0.265	0.265	98,600
2024-08-23	0.275	0.275	0.265	0.270	0.270	42,200
2024-08-22	0.265	0.270	0.265	0.270	0.270	1,163,700
2024-08-21	0.265	0.270	0.260	0.270	0.270	554,400
2024-08-20	0.270	0.270	0.265	0.265	0.265	833,500
2024-08-19	0.275	0.275	0.265	0.270	0.270	685,900
2024-08-16	0.265	0.275	0.265	0.270	0.270	1,244,500
2024-08-15	0.275	0.275	0.265	0.265	0.265	1,101,100
2024-08-14	0.275	0.275	0.270	0.270	0.270	756,900
2024-08-13	0.275	0.275	0.265	0.275	0.275	1,188,900
2024-08-12	0.275	0.285	0.275	0.280	0.280	784,400
2024-08-09	0.275	0.280	0.275	0.275	0.275	808,400
2024-08-08	0.270	0.270	0.265	0.270	0.270	1,554,300
2024-08-07	0.270	0.280	0.265	0.270	0.270	1,735,500
2024-08-06	0.255	0.270	0.250	0.265	0.265	3,181,600
2024-08-05	0.275	0.275	0.250	0.250	0.250	7,196,300
2024-08-02	0.295	0.295	0.275	0.280	0.280	6,348,500
2024-08-01	0.300	0.305	0.295	0.295	0.295	1,989,500
2024-07-31	0.300	0.305	0.300	0.300	0.300	2,213,500
2024-07-30	0.305	0.310	0.300	0.305	0.305	2,127,400
2024-07-29	0.305	0.310	0.300	0.305	0.305	3,114,200
2024-07-26	0.310	0.315	0.305	0.305	0.305	1,364,300
2024-07-25	0.315	0.320	0.305	0.315	0.315	2,390,400
2024-07-24	0.310	0.325	0.310	0.320	0.320	5,541,700
2024-07-23	0.305	0.310	0.305	0.305	0.305	789,200
2024-07-22	0.315	0.315	0.300	0.305	0.305	6,345,600
2024-07-19	0.320	0.320	0.310	0.315	0.315	2,708,600
2024-07-18	0.330	0.335	0.315	0.320	0.320	4,157,800
2024-07-17	0.320	0.335	0.320	0.330	0.330	10,682,100
2024-07-16	0.325	0.330	0.315	0.315	0.315	1,457,400
2024-07-15	0.320	0.330	0.320	0.325	0.325	1,738,500
2024-07-12	0.320	0.325	0.315	0.320	0.320	2,893,900
2024-07-11	0.320	0.325	0.315	0.320	0.320	2,823,400
2024-07-10	0.325	0.330	0.310	0.315	0.315	3,409,400
2024-07-09	0.330	0.340	0.320	0.330	0.330	3,126,900
2024-07-05	0.335	0.335	0.325	0.330	0.330	1,337,400
2024-07-04	0.325	0.335	0.315	0.335	0.335	3,307,500
2024-07-03	0.320	0.330	0.320	0.325	0.325	4,590,800
2024-07-02	0.305	0.330	0.300	0.315	0.315	15,009,800
2024-07-01	0.310	0.310	0.295	0.300	0.300	4,541,500
2024-06-28	0.300	0.310	0.300	0.310	0.310	655,700
2024-06-27	0.310	0.315	0.300	0.300	0.300	2,437,700
2024-06-26	0.310	0.320	0.305	0.315	0.315	1,026,600
2024-06-25	0.310	0.320	0.305	0.310	0.310	1,027,100
2024-06-24	0.320	0.325	0.310	0.310	0.310	1,522,700
2024-06-21	0.310	0.325	0.305	0.320	0.320	1,560,500
2024-06-20	0.310	0.315	0.310	0.315	0.315	854,600
2024-06-19	0.330	0.330	0.310	0.310	0.310	2,402,900
2024-06-18	0.335	0.340	0.325	0.325	0.325	4,949,000
2024-06-14	0.310	0.340	0.310	0.325	0.325	13,158,000
2024-06-13	0.310	0.315	0.310	0.310	0.310	1,583,000
2024-06-12	0.320	0.325	0.305	0.310	0.310	2,860,200
2024-06-11	0.315	0.320	0.310	0.315	0.315	1,832,400
2024-06-10	0.315	0.320	0.310	0.315	0.315	1,859,600
2024-06-07	0.295	0.325	0.295	0.315	0.315	9,926,400
2024-06-06	0.290	0.295	0.290	0.295	0.295	341,700
2024-06-05	0.290	0.300	0.290	0.295	0.295	961,500
2024-06-04	0.290	0.295	0.290	0.290	0.290	228,400

← NewerPage 10 of 21 · 1,242 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.