Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.385	0.405	0.380	0.405	0.405	7,324,100
2023-09-05	0.405	0.415	0.385	0.390	0.390	24,545,000
2023-09-04	0.395	0.400	0.365	0.400	0.400	20,438,600
2023-09-01	0.350	0.390	0.345	0.380	0.380	13,858,400
2023-08-30	0.345	0.355	0.340	0.350	0.350	2,732,600
2023-08-29	0.365	0.370	0.345	0.355	0.355	5,765,900
2023-08-28	0.350	0.370	0.345	0.365	0.365	8,555,000
2023-08-25	0.340	0.350	0.330	0.345	0.345	8,052,900
2023-08-24	0.365	0.370	0.350	0.350	0.350	5,701,400
2023-08-23	0.360	0.375	0.360	0.365	0.365	6,922,700
2023-08-22	0.380	0.385	0.350	0.355	0.355	11,450,500
2023-08-21	0.345	0.390	0.345	0.380	0.380	27,036,301
2023-08-18	0.320	0.345	0.320	0.340	0.340	3,762,500
2023-08-17	0.330	0.330	0.320	0.320	0.320	1,730,500
2023-08-16	0.330	0.330	0.320	0.325	0.325	1,118,400
2023-08-15	0.325	0.335	0.325	0.325	0.325	1,613,300
2023-08-14	0.320	0.325	0.315	0.320	0.320	677,500
2023-08-11	0.310	0.325	0.310	0.320	0.320	1,740,100
2023-08-10	0.300	0.325	0.300	0.315	0.315	2,703,600
2023-08-09	0.305	0.305	0.300	0.305	0.305	1,051,900
2023-08-08	0.300	0.310	0.300	0.305	0.305	607,600
2023-08-07	0.300	0.305	0.300	0.305	0.305	183,600
2023-08-04	0.300	0.310	0.300	0.305	0.305	595,300
2023-08-03	0.305	0.310	0.300	0.305	0.305	586,800
2023-08-02	0.305	0.310	0.300	0.305	0.305	696,800
2023-08-01	0.315	0.315	0.300	0.305	0.305	1,827,600
2023-07-31	0.315	0.320	0.315	0.315	0.315	1,021,900
2023-07-28	0.325	0.325	0.315	0.315	0.315	1,713,800
2023-07-27	0.330	0.335	0.325	0.330	0.330	3,413,000
2023-07-26	0.330	0.330	0.320	0.330	0.330	1,359,900
2023-07-25	0.315	0.335	0.315	0.330	0.330	4,205,900
2023-07-24	0.315	0.320	0.315	0.315	0.315	481,000
2023-07-21	0.325	0.325	0.315	0.315	0.315	1,047,500
2023-07-20	0.315	0.330	0.315	0.325	0.325	2,712,100
2023-07-18	0.310	0.320	0.310	0.315	0.315	1,784,800
2023-07-17	0.310	0.315	0.305	0.310	0.310	1,292,900
2023-07-14	0.300	0.315	0.300	0.315	0.315	2,091,000
2023-07-13	0.300	0.305	0.295	0.300	0.300	484,700
2023-07-12	0.290	0.305	0.290	0.295	0.295	1,456,600
2023-07-11	0.290	0.300	0.290	0.295	0.295	858,900
2023-07-10	0.290	0.290	0.285	0.290	0.290	426,800
2023-07-07	0.295	0.295	0.285	0.290	0.290	591,800
2023-07-06	0.300	0.300	0.295	0.295	0.295	398,900
2023-07-05	0.295	0.305	0.295	0.300	0.300	2,315,700
2023-07-04	0.285	0.300	0.285	0.295	0.295	855,000
2023-07-03	0.295	0.300	0.285	0.290	0.290	844,600
2023-06-30	0.295	0.295	0.290	0.295	0.295	251,100
2023-06-28	0.295	0.300	0.290	0.295	0.295	218,600
2023-06-27	0.290	0.295	0.290	0.295	0.295	45,100
2023-06-26	0.290	0.290	0.290	0.290	0.290	6,000
2023-06-23	0.295	0.295	0.295	0.295	0.295	161,600
2023-06-22	0.290	0.300	0.290	0.300	0.300	487,200
2023-06-21	0.285	0.295	0.285	0.290	0.290	181,200
2023-06-20	0.295	0.300	0.285	0.285	0.285	791,100
2023-06-19	0.300	0.300	0.295	0.295	0.295	145,900
2023-06-16	0.305	0.305	0.295	0.300	0.300	260,800
2023-06-15	0.305	0.305	0.295	0.300	0.300	835,400
2023-06-14	0.290	0.310	0.290	0.310	0.310	1,261,300
2023-06-13	0.285	0.295	0.285	0.290	0.290	693,500
2023-06-12	0.285	0.295	0.280	0.285	0.285	866,200

← NewerPage 14 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.