Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.770	0.795	0.770	0.780	0.757	411,600
2024-02-08	0.775	0.795	0.760	0.770	0.747	1,287,100
2024-02-07	0.795	0.795	0.770	0.775	0.752	310,300
2024-02-06	0.760	0.795	0.760	0.795	0.771	812,600
2024-02-05	0.795	0.795	0.760	0.765	0.742	2,952,100
2024-02-02	0.815	0.820	0.790	0.795	0.771	3,598,300
2024-01-31	0.820	0.820	0.795	0.820	0.796	1,412,900
2024-01-30	0.810	0.830	0.810	0.815	0.791	3,287,700
2024-01-29	0.800	0.820	0.795	0.815	0.791	2,312,200
2024-01-26	0.800	0.810	0.785	0.795	0.771	2,664,300
2024-01-24	0.800	0.815	0.785	0.800	0.776	3,118,700
2024-01-23	0.770	0.800	0.770	0.800	0.776	3,258,000
2024-01-22	0.755	0.790	0.745	0.765	0.742	3,694,500
2024-01-19	0.760	0.770	0.745	0.750	0.728	2,029,500
2024-01-18	0.750	0.785	0.695	0.750	0.728	6,898,500
2024-01-17	0.765	0.765	0.735	0.750	0.728	2,401,800
2024-01-16	0.755	0.780	0.740	0.765	0.742	8,828,100
2024-01-15	0.710	0.765	0.710	0.755	0.733	7,938,900
2024-01-12	0.695	0.710	0.690	0.705	0.684	9,547,500
2024-01-11	0.670	0.705	0.660	0.695	0.674	9,585,800
2024-01-10	0.675	0.680	0.660	0.665	0.645	4,642,900
2024-01-09	0.695	0.725	0.670	0.675	0.655	11,032,800
2024-01-08	0.640	0.670	0.640	0.670	0.650	3,157,000
2024-01-05	0.630	0.675	0.630	0.645	0.626	6,314,200
2024-01-04	0.580	0.640	0.580	0.635	0.616	5,699,000
2024-01-03	0.570	0.585	0.570	0.580	0.563	1,255,300
2024-01-02	0.585	0.585	0.560	0.570	0.553	2,524,500
2023-12-29	0.585	0.590	0.580	0.585	0.568	452,200
2023-12-28	0.600	0.600	0.585	0.590	0.572	2,248,300
2023-12-27	0.590	0.600	0.590	0.600	0.582	1,224,700
2023-12-26	0.580	0.610	0.580	0.600	0.582	1,491,600
2023-12-22	0.585	0.595	0.580	0.580	0.563	4,130,300
2023-12-21	0.590	0.600	0.580	0.585	0.568	1,760,000
2023-12-20	0.580	0.615	0.580	0.600	0.582	6,360,900
2023-12-19	0.640	0.645	0.625	0.630	0.563	4,247,800
2023-12-18	0.660	0.680	0.630	0.645	0.576	3,298,700
2023-12-15	0.665	0.700	0.630	0.660	0.590	10,155,500
2023-12-14	0.625	0.695	0.620	0.665	0.594	7,551,700
2023-12-13	0.605	0.625	0.595	0.625	0.558	2,039,400
2023-12-12	0.575	0.605	0.565	0.600	0.536	3,081,700
2023-12-11	0.545	0.580	0.545	0.565	0.505	2,485,800
2023-12-08	0.535	0.550	0.530	0.540	0.482	835,200
2023-12-07	0.540	0.545	0.535	0.535	0.478	392,300
2023-12-06	0.535	0.550	0.530	0.540	0.482	1,902,200
2023-12-05	0.535	0.540	0.530	0.535	0.478	584,200
2023-12-04	0.535	0.535	0.525	0.535	0.478	560,200
2023-12-01	0.530	0.540	0.530	0.535	0.478	636,200
2023-11-30	0.530	0.560	0.505	0.540	0.482	5,375,700
2023-11-29	0.505	0.515	0.500	0.505	0.451	566,100
2023-11-28	0.505	0.515	0.500	0.510	0.456	533,000
2023-11-27	0.550	0.550	0.480	0.515	0.460	1,243,600
2023-11-24	0.105	0.110	0.100	0.110	0.491	2,018,400
2023-11-23	0.110	0.110	0.105	0.105	0.469	239,820
2023-11-22	0.110	0.110	0.100	0.105	0.469	2,484,300
2023-11-21	0.105	0.110	0.105	0.105	0.469	673,660
2023-11-20	0.105	0.105	0.100	0.105	0.469	2,185,520
2023-11-17	0.105	0.110	0.100	0.105	0.469	2,009,860
2023-11-16	0.110	0.110	0.105	0.105	0.469	1,443,580
2023-11-15	0.110	0.115	0.105	0.105	0.469	3,156,240
2023-11-14	0.115	0.115	0.110	0.110	0.491	544,660

← NewerPage 12 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.