Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.440	0.480	0.440	0.475	0.475	1,259,800
2022-06-13	0.480	0.485	0.445	0.455	0.455	1,914,600
2022-06-10	0.480	0.490	0.480	0.485	0.485	824,600
2022-06-09	0.495	0.505	0.480	0.485	0.485	1,541,500
2022-06-08	0.495	0.505	0.495	0.500	0.500	311,700
2022-06-07	0.500	0.505	0.495	0.500	0.500	1,377,200
2022-06-03	0.505	0.520	0.500	0.505	0.505	2,320,000
2022-06-02	0.500	0.510	0.495	0.505	0.505	707,900
2022-06-01	0.495	0.510	0.495	0.500	0.500	1,681,900
2022-05-31	0.500	0.505	0.495	0.495	0.495	877,100
2022-05-30	0.520	0.520	0.495	0.500	0.500	1,840,700
2022-05-27	0.520	0.530	0.510	0.520	0.520	2,877,000
2022-05-26	0.535	0.535	0.525	0.535	0.535	293,800
2022-05-25	0.535	0.535	0.525	0.525	0.525	982,700
2022-05-24	0.540	0.550	0.530	0.530	0.530	739,800
2022-05-23	0.555	0.555	0.540	0.540	0.540	764,700
2022-05-20	0.545	0.555	0.545	0.550	0.550	672,800
2022-05-19	0.545	0.550	0.540	0.545	0.545	908,000
2022-05-18	0.540	0.560	0.540	0.555	0.555	1,973,300
2022-05-17	0.540	0.545	0.535	0.540	0.540	1,561,700
2022-05-13	0.530	0.540	0.525	0.540	0.540	1,443,000
2022-05-12	0.545	0.550	0.525	0.525	0.525	3,305,500
2022-05-11	0.550	0.565	0.545	0.545	0.545	1,529,100
2022-05-10	0.560	0.560	0.550	0.555	0.555	3,547,900
2022-05-09	0.570	0.575	0.560	0.560	0.560	2,602,700
2022-05-06	0.570	0.580	0.570	0.575	0.575	1,097,900
2022-05-05	0.575	0.585	0.575	0.575	0.575	2,437,100
2022-04-29	0.590	0.590	0.570	0.575	0.575	4,038,400
2022-04-28	0.595	0.600	0.580	0.580	0.580	3,073,500
2022-04-27	0.575	0.595	0.575	0.595	0.595	5,955,700
2022-04-26	0.595	0.610	0.590	0.590	0.590	4,214,000
2022-04-25	0.620	0.620	0.585	0.590	0.590	8,556,800
2022-04-22	0.635	0.635	0.625	0.625	0.625	2,264,900
2022-04-21	0.645	0.650	0.635	0.640	0.640	3,900,500
2022-04-20	0.630	0.650	0.625	0.645	0.645	9,152,100
2022-04-18	0.630	0.635	0.615	0.620	0.620	5,400,000
2022-04-15	0.615	0.640	0.610	0.620	0.620	6,845,900
2022-04-14	0.640	0.640	0.610	0.620	0.620	8,251,100
2022-04-13	0.650	0.665	0.630	0.630	0.630	15,249,000
2022-04-12	0.610	0.645	0.610	0.645	0.645	7,412,600
2022-04-11	0.625	0.640	0.610	0.610	0.610	4,547,900
2022-04-08	0.605	0.625	0.605	0.620	0.620	2,923,400
2022-04-07	0.620	0.625	0.605	0.605	0.605	2,163,500
2022-04-06	0.605	0.625	0.600	0.620	0.620	5,284,500
2022-04-05	0.605	0.610	0.595	0.605	0.605	1,436,100
2022-04-04	0.570	0.610	0.570	0.600	0.600	7,078,400
2022-04-01	0.560	0.580	0.555	0.570	0.570	1,708,000
2022-03-31	0.565	0.575	0.560	0.560	0.560	2,557,000
2022-03-30	0.570	0.580	0.565	0.565	0.565	1,367,000
2022-03-29	0.585	0.585	0.565	0.575	0.575	1,880,300
2022-03-28	0.590	0.595	0.585	0.585	0.585	930,100
2022-03-25	0.605	0.610	0.590	0.600	0.600	2,894,300
2022-03-24	0.575	0.605	0.575	0.590	0.590	6,418,400
2022-03-23	0.565	0.580	0.560	0.575	0.575	3,007,300
2022-03-22	0.570	0.575	0.560	0.565	0.565	2,139,800
2022-03-21	0.560	0.575	0.560	0.570	0.570	2,772,700
2022-03-18	0.540	0.560	0.540	0.555	0.555	2,972,300
2022-03-17	0.555	0.560	0.535	0.540	0.540	5,190,600
2022-03-16	0.530	0.555	0.530	0.545	0.545	2,183,500
2022-03-15	0.550	0.550	0.525	0.535	0.535	3,039,400

← NewerPage 19 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.