Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.290	0.295	0.285	0.290	0.290	1,089,900
2024-05-30	0.295	0.300	0.290	0.295	0.295	1,763,600
2024-05-29	0.295	0.295	0.290	0.295	0.295	620,600
2024-05-28	0.300	0.300	0.295	0.300	0.300	581,500
2024-05-27	0.300	0.310	0.295	0.295	0.295	2,860,300
2024-05-24	0.300	0.300	0.295	0.295	0.295	1,028,100
2024-05-23	0.300	0.305	0.295	0.300	0.300	1,244,300
2024-05-21	0.305	0.305	0.295	0.300	0.300	1,590,500
2024-05-20	0.295	0.305	0.290	0.305	0.305	2,614,300
2024-05-17	0.295	0.295	0.290	0.290	0.290	1,382,700
2024-05-16	0.300	0.300	0.290	0.295	0.295	1,048,600
2024-05-15	0.295	0.300	0.290	0.300	0.300	4,768,600
2024-05-14	0.290	0.295	0.290	0.295	0.295	256,300
2024-05-13	0.290	0.295	0.285	0.295	0.295	956,300
2024-05-10	0.290	0.295	0.285	0.290	0.290	596,000
2024-05-09	0.290	0.295	0.285	0.290	0.290	481,700
2024-05-08	0.295	0.295	0.290	0.290	0.290	504,300
2024-05-07	0.295	0.300	0.290	0.290	0.290	1,524,700
2024-05-06	0.290	0.295	0.290	0.295	0.295	191,000
2024-05-03	0.290	0.295	0.285	0.290	0.290	437,200
2024-05-02	0.290	0.290	0.285	0.290	0.290	718,800
2024-04-30	0.290	0.295	0.290	0.290	0.290	497,100
2024-04-29	0.295	0.295	0.285	0.290	0.290	601,700
2024-04-26	0.290	0.295	0.285	0.295	0.295	432,900
2024-04-25	0.295	0.295	0.285	0.290	0.290	2,721,900
2024-04-24	0.300	0.300	0.295	0.300	0.300	216,400
2024-04-23	0.295	0.310	0.295	0.300	0.300	1,869,100
2024-04-22	0.285	0.295	0.285	0.290	0.290	985,100
2024-04-19	0.295	0.295	0.280	0.285	0.285	2,589,700
2024-04-18	0.295	0.300	0.290	0.300	0.300	444,800
2024-04-17	0.290	0.300	0.290	0.295	0.295	2,077,200
2024-04-16	0.300	0.300	0.290	0.295	0.295	1,185,200
2024-04-15	0.305	0.305	0.295	0.305	0.305	1,244,700
2024-04-12	0.305	0.315	0.305	0.310	0.310	1,370,400
2024-04-09	0.305	0.310	0.300	0.305	0.305	828,000
2024-04-08	0.310	0.310	0.305	0.310	0.310	931,900
2024-04-05	0.310	0.310	0.300	0.310	0.310	1,755,200
2024-04-04	0.300	0.315	0.300	0.310	0.310	4,434,700
2024-04-03	0.295	0.300	0.290	0.295	0.295	1,245,500
2024-04-02	0.305	0.310	0.295	0.300	0.300	2,478,500
2024-04-01	0.290	0.305	0.290	0.305	0.305	2,514,800
2024-03-29	0.290	0.295	0.290	0.290	0.290	1,446,200
2024-03-27	0.290	0.295	0.285	0.290	0.290	1,281,300
2024-03-26	0.300	0.300	0.290	0.290	0.290	1,056,100
2024-03-25	0.290	0.305	0.290	0.300	0.300	1,880,800
2024-03-22	0.280	0.290	0.280	0.285	0.285	2,657,700
2024-03-21	0.280	0.285	0.275	0.280	0.280	1,106,700
2024-03-20	0.280	0.280	0.275	0.280	0.280	573,100
2024-03-19	0.280	0.285	0.275	0.285	0.285	1,259,400
2024-03-18	0.275	0.290	0.275	0.280	0.280	1,726,100
2024-03-15	0.275	0.280	0.270	0.280	0.280	777,300
2024-03-14	0.285	0.285	0.275	0.280	0.280	1,368,800
2024-03-13	0.270	0.280	0.270	0.275	0.275	3,365,000
2024-03-12	0.270	0.275	0.265	0.265	0.265	1,389,400
2024-03-11	0.270	0.275	0.270	0.270	0.270	2,398,100
2024-03-08	0.275	0.280	0.270	0.270	0.270	1,897,400
2024-03-07	0.280	0.285	0.275	0.275	0.275	2,404,700
2024-03-06	0.275	0.280	0.270	0.280	0.280	1,411,000
2024-03-05	0.285	0.290	0.275	0.280	0.280	4,366,800
2024-03-04	0.295	0.295	0.280	0.285	0.285	2,638,900

← NewerPage 11 of 21 · 1,238 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.