Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.610	1.620	1.580	1.610	1.610	2,220,600
2026-07-24	1.610	1.620	1.590	1.610	1.610	1,704,400
2026-07-23	1.620	1.640	1.590	1.610	1.610	1,021,500
2026-07-22	1.610	1.620	1.600	1.610	1.610	90,700
2026-07-21	1.630	1.640	1.590	1.610	1.610	1,124,800
2026-07-20	1.630	1.640	1.600	1.640	1.640	2,127,400
2026-07-17	1.630	1.640	1.630	1.640	1.640	39,600
2026-07-16	1.640	1.650	1.630	1.640	1.640	30,300
2026-07-15	1.650	1.650	1.630	1.640	1.640	192,700
2026-07-14	1.650	1.670	1.640	1.640	1.640	149,000
2026-07-13	1.640	1.660	1.640	1.640	1.640	140,200
2026-07-10	1.640	1.640	1.630	1.640	1.640	10,100
2026-07-09	1.640	1.650	1.630	1.640	1.640	191,000
2026-07-08	1.640	1.650	1.640	1.640	1.640	208,800
2026-07-07	1.660	1.670	1.640	1.650	1.650	191,200
2026-07-06	1.660	1.670	1.650	1.660	1.660	180,800
2026-07-03	1.700	1.700	1.660	1.660	1.660	395,600
2026-07-02	1.690	1.700	1.670	1.690	1.690	125,700
2026-07-01	1.680	1.720	1.670	1.700	1.700	251,500
2026-06-30	1.680	1.700	1.650	1.700	1.700	1,167,800
2026-06-29	1.640	1.670	1.620	1.670	1.670	347,400
2026-06-26	1.640	1.650	1.620	1.650	1.650	234,400
2026-06-25	1.630	1.650	1.610	1.640	1.640	464,400
2026-06-24	1.620	1.700	1.620	1.630	1.630	637,600
2026-06-23	1.630	1.640	1.610	1.620	1.620	627,000
2026-06-22	1.650	1.660	1.630	1.630	1.630	269,600
2026-06-19	1.650	1.680	1.640	1.670	1.670	404,800
2026-06-18	1.650	1.660	1.630	1.630	1.630	284,200
2026-06-17	1.640	1.640	1.640	1.640	1.640	0
2026-06-16	1.700	1.700	1.640	1.640	1.640	616,700
2026-06-15	1.680	1.700	1.640	1.700	1.700	292,100
2026-06-12	1.670	1.700	1.640	1.680	1.680	3,839,700
2026-06-11	1.650	1.700	1.640	1.700	1.690	333,500
2026-06-10	1.660	1.660	1.630	1.640	1.630	807,200
2026-06-09	1.650	1.690	1.630	1.660	1.650	1,599,700
2026-06-08	1.680	1.700	1.630	1.660	1.650	1,930,300
2026-06-05	1.700	1.700	1.670	1.700	1.690	422,100
2026-06-04	1.690	1.700	1.680	1.700	1.690	841,800
2026-06-03	1.670	1.700	1.660	1.700	1.690	442,900
2026-05-29	1.700	1.700	1.670	1.670	1.660	737,700
2026-05-28	1.690	1.720	1.650	1.690	1.680	545,000
2026-05-26	1.710	1.720	1.660	1.720	1.710	417,000
2026-05-25	1.730	1.730	1.670	1.680	1.670	596,700
2026-05-22	1.700	1.710	1.670	1.680	1.670	2,101,300
2026-05-21	1.700	1.720	1.690	1.710	1.700	2,694,500
2026-05-20	1.750	1.750	1.690	1.700	1.690	682,300
2026-05-19	1.770	1.770	1.720	1.760	1.750	430,200
2026-05-18	1.780	1.790	1.730	1.770	1.760	3,484,100
2026-05-15	1.590	1.800	1.550	1.780	1.770	4,666,900
2026-05-14	1.630	1.630	1.550	1.550	1.541	783,800
2026-05-13	1.670	1.670	1.630	1.630	1.620	567,100
2026-05-12	1.710	1.730	1.670	1.670	1.660	1,107,800
2026-05-11	1.740	1.740	1.660	1.700	1.690	2,102,200
2026-05-08	1.740	1.750	1.730	1.730	1.720	296,000
2026-05-07	1.740	1.760	1.730	1.730	1.720	713,800
2026-05-06	1.770	1.770	1.730	1.740	1.730	442,600
2026-05-05	1.760	1.780	1.740	1.760	1.750	848,300
2026-05-04	1.770	1.770	1.760	1.760	1.750	181,300
2026-04-30	1.770	1.790	1.740	1.770	1.760	1,245,500
2026-04-29	1.760	1.780	1.730	1.760	1.750	460,200

← NewerPage 2 of 21 · 1,224 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.