Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.285	0.290	0.285	0.290	0.290	584,400
2023-06-08	0.280	0.290	0.280	0.285	0.285	253,300
2023-06-07	0.285	0.290	0.280	0.280	0.280	278,200
2023-06-06	0.295	0.295	0.290	0.290	0.290	250,900
2023-06-02	0.275	0.290	0.275	0.290	0.290	990,100
2023-06-01	0.285	0.285	0.280	0.280	0.280	342,000
2023-05-31	0.280	0.285	0.280	0.285	0.285	493,800
2023-05-30	0.285	0.290	0.280	0.290	0.290	888,200
2023-05-29	0.285	0.290	0.285	0.290	0.290	280,900
2023-05-26	0.290	0.290	0.280	0.290	0.290	1,830,100
2023-05-25	0.290	0.295	0.285	0.285	0.285	896,400
2023-05-24	0.290	0.290	0.285	0.290	0.290	642,900
2023-05-23	0.295	0.295	0.290	0.295	0.295	483,500
2023-05-22	0.295	0.295	0.285	0.295	0.295	752,900
2023-05-19	0.300	0.300	0.290	0.300	0.300	911,000
2023-05-18	0.300	0.305	0.300	0.305	0.305	728,400
2023-05-17	0.295	0.305	0.290	0.300	0.300	524,700
2023-05-16	0.285	0.295	0.285	0.295	0.295	851,900
2023-05-15	0.295	0.295	0.285	0.290	0.290	1,763,800
2023-05-12	0.300	0.300	0.295	0.300	0.300	244,200
2023-05-11	0.300	0.305	0.300	0.305	0.305	119,500
2023-05-10	0.300	0.310	0.300	0.305	0.305	486,500
2023-05-09	0.305	0.310	0.300	0.305	0.305	643,300
2023-05-08	0.305	0.310	0.305	0.310	0.310	187,600
2023-05-05	0.305	0.310	0.300	0.310	0.310	339,700
2023-05-03	0.305	0.310	0.305	0.305	0.305	82,300
2023-05-02	0.310	0.315	0.305	0.310	0.310	225,700
2023-04-28	0.310	0.315	0.305	0.305	0.305	237,700
2023-04-27	0.310	0.310	0.305	0.310	0.310	388,100
2023-04-26	0.310	0.310	0.310	0.310	0.310	483,400
2023-04-25	0.315	0.320	0.315	0.315	0.315	362,500
2023-04-20	0.325	0.325	0.315	0.315	0.315	579,600
2023-04-19	0.330	0.330	0.325	0.325	0.325	495,400
2023-04-18	0.325	0.335	0.325	0.330	0.330	1,370,400
2023-04-17	0.335	0.340	0.325	0.330	0.330	354,300
2023-04-14	0.335	0.340	0.330	0.335	0.335	524,800
2023-04-13	0.325	0.340	0.325	0.335	0.335	1,236,700
2023-04-12	0.335	0.335	0.330	0.335	0.335	815,700
2023-04-11	0.345	0.345	0.335	0.340	0.340	730,700
2023-04-10	0.345	0.350	0.335	0.335	0.335	1,876,400
2023-04-07	0.325	0.340	0.320	0.340	0.340	3,169,800
2023-04-06	0.325	0.330	0.320	0.325	0.325	955,800
2023-04-05	0.325	0.330	0.320	0.330	0.330	360,000
2023-04-04	0.325	0.330	0.325	0.330	0.330	242,500
2023-04-03	0.325	0.335	0.320	0.330	0.330	879,800
2023-03-31	0.335	0.335	0.320	0.320	0.320	460,700
2023-03-30	0.325	0.335	0.320	0.330	0.330	1,000,200
2023-03-29	0.315	0.325	0.310	0.325	0.325	1,122,500
2023-03-28	0.310	0.315	0.305	0.315	0.315	350,400
2023-03-27	0.310	0.315	0.305	0.305	0.305	959,800
2023-03-24	0.315	0.320	0.310	0.315	0.315	742,400
2023-03-23	0.315	0.325	0.315	0.315	0.315	579,100
2023-03-22	0.320	0.330	0.315	0.315	0.315	551,500
2023-03-21	0.310	0.320	0.310	0.315	0.315	205,700
2023-03-20	0.320	0.320	0.310	0.320	0.320	812,300
2023-03-17	0.320	0.330	0.315	0.325	0.325	958,200
2023-03-16	0.315	0.320	0.305	0.320	0.320	988,100
2023-03-15	0.325	0.330	0.320	0.320	0.320	348,800
2023-03-14	0.330	0.330	0.310	0.325	0.325	729,700
2023-03-13	0.330	0.330	0.320	0.325	0.325	1,491,300

← NewerPage 15 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.