Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.770	1.770	1.760	1.770	1.750	273,600
2026-04-27	1.760	1.790	1.760	1.770	1.750	891,600
2026-04-24	1.760	1.770	1.740	1.760	1.740	1,303,900
2026-04-23	1.760	1.770	1.750	1.760	1.740	302,100
2026-04-22	1.770	1.770	1.750	1.770	1.750	318,600
2026-04-21	1.760	1.780	1.760	1.770	1.750	939,500
2026-04-20	1.790	1.790	1.750	1.760	1.740	1,624,600
2026-04-17	1.810	1.810	1.790	1.800	1.779	126,100
2026-04-16	1.790	1.800	1.780	1.800	1.779	397,700
2026-04-15	1.800	1.800	1.770	1.800	1.779	572,600
2026-04-14	1.790	1.820	1.760	1.800	1.779	1,334,900
2026-04-13	1.790	1.790	1.760	1.790	1.769	949,600
2026-04-10	1.790	1.800	1.750	1.790	1.769	1,926,900
2026-04-09	1.810	1.830	1.780	1.800	1.779	658,600
2026-04-08	1.810	1.840	1.800	1.800	1.779	410,800
2026-04-07	1.800	1.830	1.800	1.800	1.779	284,800
2026-04-06	1.790	1.830	1.790	1.830	1.809	2,314,800
2026-04-03	1.800	1.810	1.780	1.780	1.760	2,721,400
2026-04-02	1.800	1.810	1.790	1.800	1.779	2,223,700
2026-04-01	1.790	1.810	1.780	1.790	1.769	2,107,000
2026-03-31	1.810	1.810	1.780	1.790	1.769	2,450,200
2026-03-30	1.760	1.850	1.710	1.830	1.809	2,919,600
2026-03-27	1.790	1.810	1.750	1.750	1.730	5,877,000
2026-03-26	1.820	1.820	1.790	1.790	1.769	5,016,800
2026-03-25	1.890	1.890	1.830	1.840	1.819	387,600
2026-03-24	1.900	1.900	1.880	1.880	1.858	206,100
2026-03-19	1.900	1.920	1.900	1.910	1.888	332,700
2026-03-18	1.900	1.910	1.880	1.900	1.878	444,300
2026-03-17	1.930	1.930	1.900	1.910	1.888	325,300
2026-03-16	1.930	1.930	1.920	1.920	1.898	440,300
2026-03-13	1.950	1.950	1.930	1.930	1.908	1,487,100
2026-03-12	1.950	1.960	1.940	1.960	1.938	858,900
2026-03-11	1.960	1.960	1.930	1.950	1.928	1,661,700
2026-03-10	1.980	1.980	1.940	1.950	1.928	334,400
2026-03-09	1.940	1.970	1.930	1.950	1.928	1,747,700
2026-03-06	1.950	1.950	1.940	1.940	1.918	1,280,600
2026-03-05	1.960	1.970	1.940	1.950	1.928	784,500
2026-03-04	1.960	1.990	1.930	1.950	1.928	1,383,800
2026-03-03	1.980	1.990	1.950	1.950	1.928	828,500
2026-03-02	1.960	2.000	1.960	2.000	1.977	1,051,200
2026-02-27	1.980	2.000	1.960	2.000	1.977	1,109,200
2026-02-26	1.990	2.000	1.950	1.990	1.967	730,600
2026-02-25	2.000	2.000	1.980	1.990	1.967	327,500
2026-02-24	1.990	2.010	1.980	2.000	1.977	474,800
2026-02-23	2.020	2.030	1.990	2.020	1.997	311,100
2026-02-20	2.020	2.030	1.990	2.030	2.007	237,000
2026-02-19	2.020	2.040	2.000	2.030	2.007	172,400
2026-02-16	2.030	2.050	2.010	2.020	1.997	149,700
2026-02-13	1.950	2.040	1.940	2.030	2.007	215,700
2026-02-12	1.930	1.960	1.910	1.960	1.938	380,700
2026-02-11	1.910	1.930	1.890	1.930	1.908	534,300
2026-02-10	1.950	1.960	1.900	1.920	1.898	148,000
2026-02-09	1.920	1.950	1.920	1.950	1.928	2,625,000
2026-02-06	1.910	1.920	1.890	1.920	1.898	868,000
2026-02-05	1.930	1.940	1.900	1.920	1.898	941,300
2026-02-04	1.960	1.970	1.920	1.940	1.918	927,600
2026-02-03	2.010	2.010	1.930	1.940	1.918	793,500
2026-01-30	2.070	2.070	2.000	2.030	2.007	860,300
2026-01-29	2.060	2.100	1.990	2.020	1.997	1,464,300
2026-01-28	2.120	2.140	2.040	2.070	2.036	3,152,500

← NewerPage 3 of 5 · 249 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.