Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.770	0.815	0.760	0.790	0.767	5,741,100
2024-05-09	0.770	0.790	0.760	0.765	0.742	2,243,800
2024-05-08	0.760	0.780	0.760	0.765	0.742	1,339,400
2024-05-07	0.770	0.770	0.755	0.760	0.737	667,600
2024-05-06	0.765	0.785	0.755	0.775	0.752	2,078,900
2024-05-03	0.760	0.765	0.745	0.765	0.742	1,850,400
2024-05-02	0.745	0.775	0.745	0.765	0.742	1,259,300
2024-04-30	0.795	0.795	0.750	0.770	0.747	1,599,200
2024-04-29	0.760	0.800	0.745	0.800	0.776	6,529,400
2024-04-26	0.705	0.770	0.705	0.760	0.737	5,748,100
2024-04-25	0.705	0.715	0.700	0.710	0.689	1,087,300
2024-04-24	0.700	0.715	0.700	0.710	0.689	698,700
2024-04-23	0.720	0.725	0.705	0.710	0.689	3,089,400
2024-04-22	0.720	0.730	0.705	0.720	0.699	4,129,000
2024-04-19	0.720	0.725	0.690	0.715	0.694	3,685,100
2024-04-18	0.730	0.735	0.705	0.720	0.699	3,787,300
2024-04-17	0.700	0.730	0.690	0.730	0.708	4,382,800
2024-04-16	0.710	0.710	0.685	0.700	0.679	2,952,200
2024-04-15	0.755	0.755	0.700	0.720	0.699	3,593,800
2024-04-12	0.740	0.750	0.735	0.750	0.728	1,868,300
2024-04-09	0.765	0.765	0.735	0.745	0.723	5,634,300
2024-04-08	0.800	0.800	0.765	0.765	0.742	3,106,400
2024-04-05	0.825	0.825	0.800	0.810	0.786	1,843,500
2024-04-04	0.820	0.830	0.820	0.825	0.800	2,763,400
2024-04-03	0.845	0.850	0.815	0.820	0.796	2,679,900
2024-04-02	0.815	0.845	0.800	0.845	0.820	6,028,000
2024-04-01	0.785	0.840	0.780	0.815	0.791	7,329,400
2024-03-29	0.735	0.795	0.730	0.785	0.762	9,149,500
2024-03-27	0.765	0.860	0.725	0.735	0.713	22,009,400
2024-03-26	0.690	0.740	0.680	0.730	0.708	2,358,700
2024-03-25	0.680	0.695	0.680	0.695	0.674	817,500
2024-03-22	0.680	0.690	0.670	0.690	0.670	749,300
2024-03-21	0.680	0.695	0.665	0.685	0.665	1,739,700
2024-03-20	0.630	0.680	0.620	0.680	0.660	3,299,300
2024-03-19	0.615	0.630	0.610	0.620	0.602	1,529,500
2024-03-18	0.600	0.620	0.600	0.615	0.597	1,179,400
2024-03-15	0.610	0.625	0.600	0.600	0.582	1,685,400
2024-03-14	0.620	0.635	0.600	0.605	0.587	1,265,700
2024-03-13	0.595	0.610	0.595	0.600	0.582	1,007,000
2024-03-12	0.600	0.615	0.600	0.600	0.582	326,600
2024-03-11	0.605	0.610	0.595	0.595	0.577	504,000
2024-03-08	0.620	0.620	0.600	0.605	0.587	1,004,100
2024-03-07	0.595	0.630	0.590	0.620	0.602	2,639,500
2024-03-06	0.595	0.600	0.585	0.600	0.582	1,869,200
2024-03-05	0.590	0.615	0.575	0.595	0.577	9,576,400
2024-03-04	0.585	0.600	0.580	0.595	0.577	4,055,300
2024-03-01	0.670	0.680	0.545	0.590	0.572	28,086,900
2024-02-29	0.725	0.745	0.715	0.745	0.723	1,185,900
2024-02-28	0.725	0.740	0.715	0.725	0.703	2,118,000
2024-02-27	0.730	0.740	0.715	0.720	0.699	877,600
2024-02-26	0.750	0.750	0.700	0.730	0.708	2,016,000
2024-02-23	0.770	0.770	0.750	0.750	0.728	1,973,200
2024-02-22	0.775	0.785	0.765	0.770	0.747	982,300
2024-02-21	0.800	0.805	0.770	0.780	0.757	934,600
2024-02-20	0.760	0.810	0.750	0.790	0.767	2,323,100
2024-02-19	0.805	0.810	0.755	0.770	0.747	2,837,900
2024-02-16	0.795	0.810	0.795	0.795	0.771	625,300
2024-02-15	0.810	0.810	0.790	0.795	0.771	561,500
2024-02-14	0.780	0.820	0.780	0.810	0.786	1,591,900
2024-02-13	0.780	0.800	0.780	0.780	0.757	525,300

← NewerPage 11 of 21 · 1,228 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.