Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.320	0.330	0.315	0.320	0.320	1,486,000
2022-09-07	0.315	0.325	0.315	0.320	0.320	4,323,000
2022-09-06	0.320	0.330	0.315	0.325	0.325	1,562,800
2022-09-05	0.325	0.330	0.315	0.325	0.325	1,795,800
2022-09-02	0.345	0.350	0.325	0.330	0.330	1,297,100
2022-09-01	0.360	0.360	0.340	0.340	0.340	840,300
2022-08-30	0.345	0.360	0.345	0.360	0.360	840,000
2022-08-29	0.345	0.355	0.340	0.345	0.345	543,800
2022-08-26	0.360	0.360	0.345	0.350	0.350	3,583,300
2022-08-25	0.360	0.370	0.360	0.370	0.370	312,900
2022-08-24	0.360	0.370	0.360	0.365	0.365	549,200
2022-08-23	0.355	0.365	0.355	0.365	0.365	808,900
2022-08-22	0.365	0.365	0.350	0.350	0.350	825,700
2022-08-19	0.365	0.375	0.360	0.360	0.360	2,875,300
2022-08-18	0.375	0.380	0.365	0.365	0.365	2,069,300
2022-08-17	0.375	0.385	0.375	0.380	0.380	643,600
2022-08-16	0.390	0.390	0.375	0.375	0.375	973,000
2022-08-15	0.395	0.395	0.385	0.390	0.390	809,600
2022-08-12	0.400	0.400	0.390	0.395	0.395	406,900
2022-08-11	0.395	0.400	0.395	0.400	0.400	345,800
2022-08-10	0.410	0.410	0.390	0.390	0.390	1,502,700
2022-08-09	0.395	0.415	0.395	0.410	0.410	1,104,300
2022-08-08	0.400	0.400	0.395	0.395	0.395	638,800
2022-08-05	0.395	0.405	0.390	0.400	0.400	422,800
2022-08-04	0.410	0.410	0.400	0.400	0.400	873,400
2022-08-03	0.395	0.410	0.395	0.410	0.410	146,500
2022-08-02	0.410	0.420	0.390	0.395	0.395	1,126,200
2022-08-01	0.390	0.420	0.390	0.405	0.405	3,455,500
2022-07-29	0.380	0.390	0.380	0.390	0.390	1,379,300
2022-07-28	0.370	0.385	0.370	0.375	0.375	1,640,000
2022-07-27	0.370	0.375	0.365	0.370	0.370	608,800
2022-07-26	0.390	0.390	0.365	0.370	0.370	1,722,700
2022-07-25	0.390	0.395	0.385	0.385	0.385	311,400
2022-07-22	0.380	0.390	0.380	0.390	0.390	929,500
2022-07-21	0.375	0.390	0.370	0.380	0.380	935,700
2022-07-20	0.365	0.375	0.365	0.370	0.370	704,100
2022-07-19	0.370	0.370	0.365	0.365	0.365	332,000
2022-07-18	0.370	0.380	0.365	0.375	0.375	528,800
2022-07-15	0.360	0.370	0.350	0.370	0.370	803,700
2022-07-14	0.360	0.370	0.355	0.360	0.360	900,100
2022-07-13	0.375	0.375	0.360	0.370	0.370	536,500
2022-07-12	0.390	0.390	0.370	0.375	0.375	506,800
2022-07-08	0.390	0.395	0.380	0.390	0.390	1,478,100
2022-07-07	0.390	0.395	0.385	0.385	0.385	309,800
2022-07-06	0.395	0.405	0.385	0.385	0.385	1,140,600
2022-07-05	0.415	0.415	0.395	0.400	0.400	2,124,600
2022-07-04	0.420	0.420	0.415	0.420	0.420	360,500
2022-07-01	0.430	0.430	0.420	0.425	0.425	524,900
2022-06-30	0.425	0.445	0.425	0.430	0.430	1,318,600
2022-06-29	0.420	0.430	0.410	0.415	0.415	1,020,900
2022-06-28	0.430	0.435	0.420	0.435	0.435	590,600
2022-06-27	0.425	0.435	0.420	0.430	0.430	469,500
2022-06-24	0.425	0.430	0.415	0.415	0.415	1,414,300
2022-06-23	0.430	0.430	0.425	0.425	0.425	436,300
2022-06-22	0.440	0.445	0.430	0.435	0.435	645,300
2022-06-21	0.430	0.450	0.430	0.445	0.445	1,191,400
2022-06-20	0.440	0.445	0.420	0.430	0.430	558,700
2022-06-17	0.445	0.450	0.435	0.445	0.445	983,000
2022-06-16	0.470	0.470	0.450	0.450	0.450	429,500
2022-06-15	0.475	0.475	0.455	0.460	0.460	478,400

← NewerPage 18 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.