Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.320	0.325	0.320	0.320	0.320	595,300
2023-11-30	0.325	0.325	0.320	0.325	0.325	1,110,600
2023-11-29	0.330	0.335	0.320	0.325	0.325	1,491,300
2023-11-28	0.335	0.335	0.325	0.330	0.330	1,499,100
2023-11-27	0.340	0.340	0.335	0.340	0.340	575,500
2023-11-24	0.345	0.345	0.340	0.340	0.340	1,137,600
2023-11-23	0.335	0.350	0.335	0.345	0.345	2,012,500
2023-11-22	0.335	0.340	0.335	0.340	0.340	683,700
2023-11-21	0.335	0.340	0.335	0.340	0.340	523,900
2023-11-20	0.345	0.350	0.335	0.335	0.335	2,459,900
2023-11-17	0.340	0.345	0.340	0.340	0.340	971,300
2023-11-16	0.355	0.355	0.335	0.340	0.340	3,559,900
2023-11-15	0.330	0.360	0.330	0.350	0.350	8,949,400
2023-11-14	0.325	0.335	0.325	0.330	0.330	997,400
2023-11-10	0.335	0.335	0.325	0.325	0.325	788,900
2023-11-09	0.340	0.345	0.335	0.335	0.335	559,000
2023-11-08	0.335	0.345	0.335	0.345	0.345	863,600
2023-11-07	0.340	0.340	0.335	0.335	0.335	366,100
2023-11-06	0.335	0.345	0.335	0.340	0.340	1,698,600
2023-11-03	0.330	0.340	0.330	0.335	0.335	507,700
2023-11-02	0.320	0.335	0.320	0.330	0.330	1,912,700
2023-11-01	0.335	0.335	0.320	0.320	0.320	1,360,900
2023-10-31	0.335	0.335	0.330	0.335	0.335	508,700
2023-10-30	0.335	0.340	0.330	0.335	0.335	545,300
2023-10-27	0.340	0.340	0.335	0.340	0.340	96,600
2023-10-26	0.335	0.345	0.330	0.340	0.340	1,305,800
2023-10-25	0.335	0.340	0.330	0.335	0.335	1,545,300
2023-10-24	0.330	0.335	0.325	0.335	0.335	1,331,600
2023-10-23	0.330	0.330	0.320	0.325	0.325	1,977,000
2023-10-20	0.345	0.345	0.330	0.330	0.330	3,261,000
2023-10-19	0.345	0.350	0.340	0.350	0.350	1,582,600
2023-10-18	0.350	0.355	0.345	0.355	0.355	2,522,800
2023-10-17	0.355	0.365	0.355	0.355	0.355	1,403,100
2023-10-16	0.360	0.360	0.350	0.355	0.355	2,491,500
2023-10-13	0.365	0.370	0.360	0.360	0.360	1,560,800
2023-10-12	0.365	0.375	0.360	0.370	0.370	3,082,300
2023-10-11	0.365	0.365	0.360	0.365	0.365	1,145,900
2023-10-10	0.355	0.365	0.355	0.365	0.365	1,863,700
2023-10-09	0.370	0.370	0.350	0.350	0.350	6,406,600
2023-10-06	0.365	0.375	0.365	0.365	0.365	3,654,900
2023-10-05	0.380	0.385	0.360	0.365	0.365	6,563,500
2023-10-04	0.390	0.395	0.370	0.380	0.380	7,016,700
2023-10-03	0.380	0.400	0.380	0.395	0.395	6,133,000
2023-10-02	0.380	0.385	0.370	0.380	0.380	3,317,200
2023-09-29	0.385	0.385	0.370	0.380	0.380	2,187,100
2023-09-27	0.385	0.390	0.380	0.380	0.380	1,835,700
2023-09-26	0.395	0.400	0.380	0.385	0.385	5,677,700
2023-09-25	0.370	0.395	0.365	0.395	0.395	7,825,100
2023-09-22	0.360	0.370	0.360	0.365	0.365	1,931,600
2023-09-21	0.370	0.375	0.360	0.365	0.365	2,018,400
2023-09-20	0.370	0.385	0.370	0.370	0.370	5,619,100
2023-09-19	0.365	0.375	0.360	0.370	0.370	3,612,000
2023-09-18	0.370	0.375	0.365	0.365	0.365	3,216,900
2023-09-15	0.360	0.370	0.355	0.370	0.370	5,014,100
2023-09-14	0.350	0.360	0.350	0.360	0.360	5,081,100
2023-09-13	0.360	0.365	0.345	0.350	0.350	5,428,200
2023-09-12	0.365	0.370	0.355	0.360	0.360	7,685,200
2023-09-11	0.380	0.380	0.365	0.365	0.365	3,633,700
2023-09-08	0.380	0.385	0.365	0.380	0.380	10,765,900
2023-09-07	0.405	0.410	0.375	0.385	0.385	9,289,800

← NewerPage 13 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.