Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.335	0.345	0.330	0.330	0.330	1,531,000
2023-03-09	0.350	0.350	0.335	0.340	0.340	1,371,700
2023-03-08	0.340	0.360	0.340	0.350	0.350	1,275,700
2023-03-07	0.345	0.360	0.340	0.340	0.340	1,756,600
2023-03-06	0.340	0.360	0.340	0.340	0.340	1,545,300
2023-03-03	0.325	0.335	0.325	0.335	0.335	1,086,900
2023-03-02	0.330	0.330	0.315	0.325	0.325	1,091,800
2023-03-01	0.325	0.330	0.320	0.325	0.325	542,300
2023-02-28	0.330	0.335	0.315	0.320	0.320	1,806,400
2023-02-27	0.365	0.365	0.330	0.335	0.335	3,924,700
2023-02-24	0.350	0.360	0.345	0.355	0.355	2,280,600
2023-02-23	0.355	0.360	0.350	0.355	0.355	1,150,100
2023-02-22	0.355	0.360	0.350	0.360	0.360	1,656,100
2023-02-21	0.365	0.370	0.350	0.350	0.350	2,598,700
2023-02-20	0.365	0.370	0.360	0.365	0.365	1,350,100
2023-02-17	0.365	0.370	0.365	0.365	0.365	1,042,300
2023-02-16	0.360	0.375	0.360	0.370	0.370	3,133,700
2023-02-15	0.360	0.365	0.360	0.360	0.360	784,000
2023-02-14	0.360	0.365	0.360	0.365	0.365	1,379,300
2023-02-13	0.365	0.370	0.360	0.360	0.360	1,745,000
2023-02-10	0.370	0.375	0.365	0.370	0.370	1,492,800
2023-02-09	0.370	0.375	0.365	0.370	0.370	974,500
2023-02-08	0.380	0.380	0.365	0.365	0.365	3,898,200
2023-02-07	0.385	0.390	0.375	0.380	0.380	2,932,500
2023-02-03	0.400	0.400	0.380	0.385	0.385	3,941,500
2023-02-02	0.390	0.400	0.390	0.400	0.400	6,270,900
2023-01-31	0.390	0.395	0.385	0.385	0.385	2,926,500
2023-01-30	0.400	0.410	0.390	0.395	0.395	5,039,800
2023-01-27	0.390	0.400	0.385	0.395	0.395	4,931,600
2023-01-26	0.385	0.400	0.385	0.385	0.385	5,196,000
2023-01-25	0.375	0.385	0.375	0.385	0.385	2,854,300
2023-01-20	0.370	0.375	0.370	0.370	0.370	2,253,700
2023-01-19	0.370	0.375	0.365	0.375	0.375	2,156,500
2023-01-18	0.375	0.375	0.370	0.375	0.375	1,297,400
2023-01-17	0.370	0.375	0.365	0.375	0.375	1,842,300
2023-01-16	0.380	0.385	0.365	0.370	0.370	4,173,900
2023-01-13	0.380	0.390	0.380	0.380	0.380	3,633,600
2023-01-12	0.385	0.385	0.375	0.380	0.380	2,067,300
2023-01-11	0.365	0.385	0.365	0.385	0.385	3,167,900
2023-01-10	0.365	0.370	0.360	0.365	0.365	1,650,300
2023-01-09	0.370	0.380	0.360	0.365	0.365	3,705,900
2023-01-06	0.365	0.370	0.360	0.365	0.365	3,450,200
2023-01-05	0.375	0.385	0.370	0.370	0.370	2,486,400
2023-01-04	0.385	0.405	0.380	0.380	0.380	19,488,100
2023-01-03	0.385	0.385	0.360	0.385	0.385	5,869,300
2022-12-30	0.395	0.395	0.370	0.385	0.385	4,317,000
2022-12-29	0.390	0.400	0.380	0.395	0.395	7,762,800
2022-12-28	0.390	0.410	0.375	0.390	0.390	17,501,100
2022-12-27	0.370	0.410	0.370	0.390	0.390	22,162,699
2022-12-23	0.355	0.380	0.345	0.365	0.365	10,128,400
2022-12-22	0.340	0.370	0.335	0.355	0.355	9,736,600
2022-12-21	0.355	0.360	0.335	0.335	0.335	4,737,800
2022-12-20	0.350	0.355	0.345	0.355	0.355	1,335,900
2022-12-19	0.350	0.355	0.345	0.350	0.350	2,472,000
2022-12-16	0.340	0.350	0.340	0.350	0.350	1,075,200
2022-12-15	0.350	0.350	0.340	0.345	0.345	869,300
2022-12-14	0.350	0.360	0.345	0.350	0.350	1,797,000
2022-12-13	0.355	0.355	0.345	0.350	0.350	1,082,100
2022-12-12	0.350	0.360	0.340	0.355	0.355	2,916,900
2022-12-09	0.340	0.350	0.335	0.350	0.350	2,526,000

← NewerPage 16 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.