Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.980	1.040	0.940	1.000	0.970	2,152,900
2024-08-07	0.925	1.000	0.900	0.980	0.951	2,207,100
2024-08-06	0.915	0.960	0.875	0.925	0.898	3,335,000
2024-08-05	1.060	1.060	0.880	0.920	0.893	5,270,200
2024-08-02	1.160	1.170	1.090	1.090	1.058	1,427,400
2024-08-01	1.140	1.180	1.110	1.180	1.145	2,610,300
2024-07-31	1.110	1.150	1.080	1.120	1.087	2,635,600
2024-07-30	1.140	1.140	1.070	1.100	1.067	2,066,100
2024-07-29	1.130	1.140	1.120	1.130	1.096	908,800
2024-07-26	1.120	1.170	1.100	1.120	1.087	1,781,700
2024-07-25	1.120	1.120	1.090	1.120	1.087	2,192,600
2024-07-24	1.120	1.120	1.100	1.120	1.087	1,041,100
2024-07-23	1.070	1.120	1.070	1.110	1.077	2,959,900
2024-07-22	1.080	1.090	1.040	1.060	1.028	1,185,300
2024-07-19	1.110	1.120	1.080	1.080	1.048	1,176,800
2024-07-18	1.130	1.130	1.090	1.090	1.058	1,628,300
2024-07-17	1.120	1.140	1.110	1.120	1.087	2,092,000
2024-07-16	1.060	1.120	1.060	1.110	1.077	4,019,200
2024-07-15	1.110	1.120	1.060	1.070	1.038	2,613,200
2024-07-12	1.050	1.150	1.020	1.120	1.087	3,776,300
2024-07-11	0.955	1.080	0.955	1.070	1.038	3,878,200
2024-07-10	1.000	1.010	0.955	0.955	0.927	739,100
2024-07-09	1.000	1.010	0.985	1.010	0.980	1,091,400
2024-07-05	1.010	1.010	0.980	1.000	0.970	715,400
2024-07-04	0.995	1.010	0.995	1.010	0.980	1,344,400
2024-07-03	1.010	1.010	0.980	0.990	0.961	2,312,000
2024-07-02	0.990	1.020	0.965	1.010	0.980	1,855,800
2024-07-01	1.000	1.010	0.975	0.990	0.961	612,400
2024-06-28	0.900	1.040	0.900	0.990	0.961	8,050,400
2024-06-27	1.050	1.050	0.890	0.890	0.864	12,816,000
2024-06-26	1.060	1.060	1.020	1.050	1.019	1,557,900
2024-06-25	1.060	1.090	1.040	1.070	1.038	793,800
2024-06-24	1.050	1.090	1.040	1.070	1.038	1,242,200
2024-06-21	1.100	1.150	1.080	1.090	1.058	1,703,900
2024-06-20	1.150	1.150	1.100	1.130	1.096	1,044,800
2024-06-19	1.120	1.200	1.120	1.160	1.126	3,095,100
2024-06-18	1.140	1.150	1.090	1.120	1.087	1,504,400
2024-06-14	1.150	1.180	1.030	1.140	1.106	11,927,900
2024-06-13	1.050	1.150	1.050	1.140	1.106	6,146,900
2024-06-12	1.020	1.060	0.995	1.050	1.019	4,595,200
2024-06-11	0.990	1.050	0.975	1.020	0.990	11,304,600
2024-06-10	0.895	1.000	0.895	0.990	0.961	11,299,100
2024-06-07	0.905	0.920	0.870	0.905	0.878	3,533,500
2024-06-06	0.775	0.950	0.765	0.910	0.883	21,243,699
2024-06-05	0.740	0.780	0.740	0.780	0.757	3,949,200
2024-06-04	0.740	0.750	0.735	0.735	0.713	551,200
2024-05-31	0.765	0.765	0.745	0.750	0.728	975,100
2024-05-30	0.760	0.770	0.750	0.770	0.747	1,631,200
2024-05-29	0.780	0.785	0.760	0.760	0.737	1,336,700
2024-05-28	0.770	0.795	0.765	0.780	0.757	4,479,600
2024-05-27	0.760	0.780	0.760	0.775	0.752	2,685,000
2024-05-24	0.735	0.790	0.730	0.760	0.737	12,604,800
2024-05-23	0.740	0.775	0.740	0.745	0.723	2,956,800
2024-05-21	0.745	0.745	0.735	0.740	0.718	3,226,000
2024-05-20	0.775	0.775	0.735	0.750	0.728	6,324,200
2024-05-17	0.785	0.785	0.755	0.770	0.747	5,377,500
2024-05-16	0.805	0.820	0.765	0.775	0.752	12,807,500
2024-05-15	0.790	0.795	0.780	0.790	0.767	4,719,500
2024-05-14	0.770	0.785	0.765	0.785	0.762	1,243,900
2024-05-13	0.785	0.785	0.760	0.770	0.747	3,288,300

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0100 MYR
2026-04-29	0.0100 MYR
2026-01-29	0.0100 MYR
2025-10-30	0.0100 MYR
2025-07-30	0.0100 MYR
2023-12-20	0.0500 MYR
2022-12-09	0.0670 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.