Lion Industries Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.545	0.555	0.540	0.550	0.550	3,780,800
2022-03-11	0.545	0.550	0.535	0.540	0.540	4,264,400
2022-03-10	0.560	0.560	0.540	0.545	0.545	4,486,900
2022-03-09	0.550	0.560	0.535	0.555	0.555	8,489,200
2022-03-08	0.580	0.590	0.530	0.550	0.550	9,390,500
2022-03-07	0.610	0.620	0.575	0.590	0.590	9,630,100
2022-03-04	0.590	0.635	0.590	0.600	0.600	12,367,700
2022-03-03	0.590	0.615	0.590	0.590	0.590	6,956,700
2022-03-02	0.585	0.595	0.580	0.585	0.585	3,352,100
2022-03-01	0.595	0.595	0.585	0.590	0.590	1,569,900
2022-02-28	0.600	0.610	0.585	0.595	0.595	3,252,700
2022-02-25	0.600	0.615	0.590	0.600	0.600	2,613,700
2022-02-24	0.605	0.605	0.570	0.575	0.575	4,869,800
2022-02-23	0.605	0.615	0.600	0.610	0.610	1,038,600
2022-02-22	0.600	0.620	0.595	0.605	0.605	3,512,000
2022-02-21	0.615	0.615	0.595	0.595	0.595	1,269,600
2022-02-18	0.600	0.620	0.600	0.615	0.615	1,577,700
2022-02-17	0.610	0.620	0.600	0.605	0.605	2,907,100
2022-02-16	0.605	0.615	0.600	0.610	0.610	1,483,900
2022-02-15	0.615	0.625	0.600	0.605	0.605	2,504,500
2022-02-14	0.635	0.655	0.615	0.620	0.620	4,900,100
2022-02-11	0.640	0.650	0.630	0.635	0.635	2,641,100
2022-02-10	0.615	0.675	0.615	0.645	0.645	15,499,500
2022-02-09	0.635	0.640	0.615	0.615	0.615	3,002,800
2022-02-08	0.610	0.635	0.605	0.630	0.630	4,378,800
2022-02-07	0.615	0.630	0.605	0.605	0.605	1,656,000
2022-02-04	0.585	0.625	0.585	0.620	0.620	2,523,900
2022-02-03	0.585	0.600	0.580	0.590	0.590	1,027,100
2022-01-31	0.575	0.585	0.575	0.580	0.580	548,200
2022-01-28	0.570	0.590	0.565	0.575	0.575	2,446,200
2022-01-27	0.580	0.585	0.565	0.565	0.565	2,651,800
2022-01-26	0.580	0.590	0.570	0.580	0.580	2,413,000
2022-01-25	0.595	0.595	0.575	0.575	0.575	1,969,900
2022-01-24	0.585	0.600	0.585	0.595	0.595	789,600
2022-01-21	0.585	0.620	0.585	0.600	0.600	2,833,100
2022-01-20	0.575	0.600	0.570	0.590	0.590	3,018,400
2022-01-19	0.605	0.615	0.570	0.580	0.580	4,733,800
2022-01-17	0.640	0.645	0.605	0.605	0.605	4,529,300
2022-01-14	0.625	0.640	0.605	0.640	0.640	3,571,600
2022-01-13	0.650	0.655	0.620	0.625	0.625	4,943,500
2022-01-12	0.600	0.650	0.595	0.640	0.640	7,794,900
2022-01-11	0.595	0.600	0.590	0.595	0.595	1,277,900
2022-01-10	0.600	0.600	0.590	0.590	0.590	740,500
2022-01-07	0.590	0.605	0.590	0.605	0.605	360,500
2022-01-06	0.600	0.605	0.585	0.590	0.590	1,364,700
2022-01-05	0.600	0.610	0.600	0.605	0.605	701,200
2022-01-04	0.615	0.615	0.595	0.595	0.595	968,100
2022-01-03	0.590	0.610	0.585	0.610	0.610	1,321,300
2021-12-31	0.590	0.600	0.590	0.595	0.595	748,800
2021-12-30	0.600	0.615	0.590	0.595	0.595	564,900
2021-12-29	0.620	0.620	0.595	0.605	0.605	1,569,000
2021-12-28	0.585	0.615	0.585	0.615	0.615	2,880,000
2021-12-27	0.580	0.585	0.570	0.585	0.585	521,400
2021-12-24	0.585	0.590	0.580	0.585	0.585	662,200
2021-12-23	0.570	0.590	0.565	0.585	0.585	2,827,500
2021-12-22	0.575	0.575	0.565	0.565	0.565	1,346,700
2021-12-21	0.565	0.575	0.560	0.570	0.570	1,756,600
2021-12-20	0.595	0.600	0.565	0.565	0.565	3,419,400
2021-12-17	0.605	0.610	0.595	0.605	0.605	1,583,300
2021-12-16	0.610	0.630	0.600	0.605	0.605	3,021,900

← NewerPage 20 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.