Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.360	0.365	0.340	0.345	0.345	5,133,200
2022-12-07	0.420	0.425	0.405	0.410	0.410	2,962,200
2022-12-06	0.420	0.425	0.415	0.420	0.420	1,759,000
2022-12-05	0.410	0.420	0.410	0.415	0.415	1,615,900
2022-12-02	0.410	0.410	0.405	0.410	0.410	1,654,600
2022-12-01	0.395	0.415	0.390	0.410	0.410	4,700,100
2022-11-30	0.385	0.400	0.380	0.390	0.390	3,000,900
2022-11-29	0.380	0.395	0.375	0.390	0.390	3,632,500
2022-11-25	0.390	0.405	0.375	0.400	0.400	5,973,400
2022-11-24	0.370	0.390	0.365	0.385	0.385	4,848,900
2022-11-23	0.365	0.375	0.365	0.370	0.370	3,065,200
2022-11-22	0.370	0.375	0.355	0.365	0.365	6,212,300
2022-11-21	0.340	0.370	0.340	0.365	0.365	6,136,900
2022-11-17	0.365	0.375	0.340	0.350	0.350	9,978,000
2022-11-16	0.340	0.380	0.340	0.365	0.365	22,640,000
2022-11-15	0.345	0.360	0.340	0.340	0.340	8,268,800
2022-11-14	0.335	0.355	0.335	0.345	0.345	7,336,600
2022-11-11	0.320	0.335	0.320	0.330	0.330	4,142,300
2022-11-10	0.315	0.320	0.315	0.315	0.315	630,500
2022-11-09	0.315	0.320	0.315	0.315	0.315	1,398,900
2022-11-08	0.315	0.315	0.310	0.315	0.315	1,082,700
2022-11-07	0.325	0.325	0.315	0.315	0.315	736,500
2022-11-04	0.305	0.325	0.305	0.320	0.320	1,977,800
2022-11-03	0.315	0.315	0.305	0.310	0.310	872,900
2022-11-02	0.315	0.320	0.310	0.315	0.315	1,371,300
2022-11-01	0.315	0.315	0.305	0.310	0.310	1,079,500
2022-10-31	0.315	0.320	0.310	0.315	0.315	658,800
2022-10-28	0.320	0.325	0.310	0.315	0.315	2,150,600
2022-10-27	0.305	0.320	0.305	0.315	0.315	3,801,800
2022-10-26	0.300	0.305	0.300	0.305	0.305	1,252,500
2022-10-25	0.310	0.310	0.295	0.300	0.300	2,376,700
2022-10-21	0.325	0.325	0.305	0.310	0.310	2,949,600
2022-10-20	0.315	0.330	0.310	0.325	0.325	5,958,800
2022-10-19	0.310	0.325	0.305	0.315	0.315	4,194,500
2022-10-18	0.300	0.310	0.295	0.300	0.300	2,596,000
2022-10-17	0.295	0.300	0.295	0.295	0.295	764,900
2022-10-14	0.295	0.305	0.295	0.300	0.300	1,012,800
2022-10-13	0.300	0.300	0.295	0.295	0.295	602,900
2022-10-12	0.300	0.300	0.290	0.300	0.300	1,926,400
2022-10-11	0.290	0.300	0.290	0.300	0.300	1,080,100
2022-10-07	0.300	0.300	0.295	0.295	0.295	2,051,200
2022-10-06	0.300	0.305	0.295	0.300	0.300	1,554,800
2022-10-05	0.310	0.315	0.300	0.300	0.300	935,500
2022-10-04	0.300	0.315	0.300	0.305	0.305	3,039,600
2022-10-03	0.300	0.310	0.295	0.295	0.295	1,730,200
2022-09-30	0.290	0.305	0.290	0.300	0.300	576,100
2022-09-29	0.300	0.300	0.285	0.290	0.290	2,468,500
2022-09-28	0.300	0.300	0.290	0.300	0.300	690,500
2022-09-27	0.295	0.300	0.295	0.300	0.300	240,100
2022-09-26	0.295	0.300	0.295	0.300	0.300	735,400
2022-09-23	0.310	0.310	0.300	0.300	0.300	606,300
2022-09-22	0.290	0.310	0.290	0.305	0.305	965,500
2022-09-21	0.295	0.295	0.285	0.295	0.295	1,967,000
2022-09-20	0.295	0.300	0.290	0.295	0.295	872,300
2022-09-19	0.300	0.300	0.285	0.295	0.295	2,006,100
2022-09-15	0.300	0.300	0.295	0.300	0.300	1,007,700
2022-09-14	0.290	0.300	0.290	0.300	0.300	1,903,700
2022-09-13	0.310	0.310	0.285	0.300	0.300	4,173,700
2022-09-12	0.310	0.310	0.300	0.310	0.310	1,741,600
2022-09-09	0.320	0.320	0.305	0.310	0.310	4,184,400

← NewerPage 17 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.