Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.300	0.300	0.290	0.300	0.300	651,400
2024-02-29	0.315	0.315	0.300	0.300	0.300	3,808,800
2024-02-28	0.335	0.340	0.325	0.330	0.330	731,400
2024-02-27	0.325	0.335	0.325	0.330	0.330	567,600
2024-02-26	0.330	0.330	0.325	0.325	0.325	336,900
2024-02-23	0.325	0.330	0.325	0.325	0.325	352,300
2024-02-22	0.330	0.330	0.325	0.325	0.325	951,100
2024-02-21	0.335	0.335	0.325	0.330	0.330	365,800
2024-02-20	0.325	0.335	0.325	0.335	0.335	1,465,200
2024-02-19	0.325	0.330	0.320	0.330	0.330	336,600
2024-02-16	0.325	0.335	0.320	0.325	0.325	1,667,400
2024-02-15	0.325	0.330	0.325	0.325	0.325	457,300
2024-02-14	0.330	0.335	0.330	0.330	0.330	286,000
2024-02-13	0.330	0.335	0.330	0.335	0.335	192,800
2024-02-09	0.325	0.330	0.325	0.330	0.330	31,000
2024-02-08	0.325	0.325	0.325	0.325	0.325	194,300
2024-02-07	0.325	0.325	0.325	0.325	0.325	105,600
2024-02-06	0.325	0.325	0.320	0.325	0.325	233,100
2024-02-05	0.320	0.330	0.320	0.330	0.330	612,500
2024-02-02	0.325	0.330	0.320	0.325	0.325	752,900
2024-01-31	0.335	0.340	0.325	0.325	0.325	1,344,900
2024-01-30	0.335	0.340	0.335	0.335	0.335	794,500
2024-01-29	0.340	0.340	0.335	0.335	0.335	729,900
2024-01-26	0.340	0.350	0.340	0.340	0.340	2,153,700
2024-01-24	0.330	0.340	0.330	0.335	0.335	753,200
2024-01-23	0.325	0.330	0.325	0.330	0.330	594,800
2024-01-22	0.330	0.335	0.320	0.330	0.330	2,043,900
2024-01-19	0.320	0.330	0.320	0.330	0.330	630,000
2024-01-18	0.340	0.340	0.320	0.325	0.325	1,419,600
2024-01-17	0.350	0.350	0.330	0.335	0.335	1,786,000
2024-01-16	0.340	0.355	0.340	0.350	0.350	2,634,200
2024-01-15	0.335	0.345	0.330	0.340	0.340	1,786,900
2024-01-12	0.335	0.340	0.335	0.340	0.340	564,600
2024-01-11	0.335	0.345	0.330	0.340	0.340	1,306,100
2024-01-10	0.345	0.345	0.335	0.340	0.340	618,200
2024-01-09	0.350	0.355	0.340	0.345	0.345	1,183,100
2024-01-08	0.345	0.355	0.345	0.350	0.350	2,624,700
2024-01-05	0.345	0.350	0.340	0.345	0.345	938,800
2024-01-04	0.340	0.350	0.340	0.345	0.345	1,928,500
2024-01-03	0.330	0.345	0.330	0.345	0.345	2,934,600
2024-01-02	0.325	0.330	0.320	0.330	0.330	301,300
2023-12-29	0.325	0.335	0.325	0.325	0.325	1,557,700
2023-12-28	0.330	0.330	0.325	0.330	0.330	605,700
2023-12-27	0.330	0.335	0.330	0.330	0.330	1,008,400
2023-12-26	0.325	0.335	0.325	0.330	0.330	931,400
2023-12-22	0.335	0.335	0.325	0.325	0.325	1,179,400
2023-12-21	0.325	0.335	0.325	0.330	0.330	567,700
2023-12-20	0.330	0.330	0.325	0.330	0.330	789,200
2023-12-19	0.325	0.340	0.325	0.335	0.335	3,705,300
2023-12-18	0.325	0.330	0.320	0.325	0.325	1,834,400
2023-12-15	0.320	0.330	0.320	0.330	0.330	2,812,400
2023-12-14	0.315	0.330	0.315	0.325	0.325	2,177,600
2023-12-13	0.315	0.320	0.315	0.315	0.315	1,206,500
2023-12-12	0.325	0.325	0.315	0.315	0.315	231,400
2023-12-11	0.315	0.325	0.315	0.325	0.325	1,598,200
2023-12-08	0.310	0.320	0.310	0.320	0.320	591,600
2023-12-07	0.315	0.315	0.315	0.315	0.315	357,000
2023-12-06	0.315	0.320	0.315	0.315	0.315	632,500
2023-12-05	0.320	0.325	0.315	0.320	0.320	887,200
2023-12-04	0.320	0.320	0.315	0.320	0.320	1,029,600

← NewerPage 12 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.