Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.150	2.160	2.100	2.140	2.105	753,800
2026-01-26	2.170	2.180	2.140	2.160	2.125	723,200
2026-01-23	2.180	2.190	2.150	2.160	2.125	1,392,400
2026-01-22	2.150	2.190	2.150	2.190	2.154	825,800
2026-01-21	2.210	2.220	2.150	2.170	2.135	1,267,600
2026-01-20	2.170	2.230	2.170	2.200	2.164	1,284,800
2026-01-19	2.160	2.220	2.160	2.190	2.154	1,076,300
2026-01-16	2.180	2.180	2.140	2.180	2.145	633,600
2026-01-15	2.170	2.190	2.140	2.170	2.135	367,800
2026-01-14	2.080	2.170	2.070	2.150	2.115	7,033,600
2026-01-13	2.070	2.100	2.050	2.100	2.066	1,750,600
2026-01-12	2.020	2.080	2.010	2.080	2.046	1,572,500
2026-01-09	2.030	2.030	1.980	2.000	1.968	895,800
2026-01-08	2.050	2.050	2.000	2.030	1.997	583,700
2026-01-07	2.040	2.050	2.000	2.050	2.017	691,900
2026-01-06	2.060	2.060	2.000	2.020	1.987	1,209,200
2026-01-05	2.060	2.060	2.010	2.060	2.027	402,800
2026-01-02	2.090	2.100	2.030	2.040	2.007	663,800
2025-12-31	2.030	2.080	2.020	2.080	2.046	639,500
2025-12-30	2.010	2.030	1.980	2.030	1.997	637,600
2025-12-29	2.000	2.020	1.990	2.010	1.977	324,600
2025-12-26	2.000	2.000	1.980	2.000	1.968	260,400
2025-12-24	1.980	2.000	1.970	1.990	1.958	241,200
2025-12-23	1.950	1.980	1.950	1.980	1.948	183,500
2025-12-22	1.960	1.960	1.950	1.950	1.918	193,800
2025-12-19	1.950	1.960	1.940	1.940	1.908	1,476,800
2025-12-18	1.960	1.960	1.940	1.960	1.928	641,400
2025-12-17	1.960	1.960	1.940	1.960	1.928	813,400
2025-12-16	1.960	1.970	1.940	1.950	1.918	1,661,300
2025-12-15	1.950	1.970	1.940	1.960	1.928	418,300
2025-12-12	1.950	1.950	1.940	1.950	1.918	272,700
2025-12-11	1.950	1.960	1.920	1.950	1.918	726,500
2025-12-10	1.950	1.960	1.940	1.950	1.918	799,400
2025-12-09	1.970	1.970	1.940	1.950	1.918	1,064,300
2025-12-08	1.970	1.970	1.940	1.960	1.928	1,843,600
2025-12-05	1.970	1.990	1.970	1.970	1.938	961,300
2025-12-04	1.960	1.980	1.950	1.970	1.938	1,344,300
2025-12-03	1.960	1.970	1.940	1.960	1.928	896,800
2025-12-02	1.950	1.970	1.920	1.970	1.938	583,700
2025-12-01	1.980	1.980	1.910	1.970	1.938	2,445,100
2025-11-28	1.990	2.020	1.950	1.980	1.948	2,085,500
2025-11-27	1.990	2.010	1.960	2.000	1.968	3,072,600
2025-11-26	1.990	2.000	1.970	1.980	1.948	1,571,000
2025-11-25	1.980	2.020	1.970	1.980	1.948	2,540,200
2025-11-24	1.990	2.000	1.930	1.970	1.938	2,174,600
2025-11-21	1.990	2.000	1.920	2.000	1.968	6,594,400
2025-11-20	2.000	2.000	1.960	1.980	1.948	1,234,900
2025-11-19	1.990	2.050	1.950	2.000	1.968	3,724,800
2025-11-18	2.000	2.010	1.920	1.990	1.958	2,702,700
2025-11-17	2.000	2.000	1.960	2.000	1.968	2,010,300
2025-11-14	1.960	1.980	1.950	1.970	1.938	485,500
2025-11-13	1.980	1.980	1.960	1.970	1.938	1,058,100
2025-11-12	1.980	2.010	1.960	1.970	1.938	1,389,800
2025-11-11	1.940	2.040	1.900	1.970	1.938	3,446,100
2025-11-10	1.950	1.950	1.820	1.940	1.908	2,976,200
2025-11-07	1.950	1.950	1.890	1.950	1.918	1,396,900
2025-11-06	1.920	1.950	1.920	1.950	1.918	1,083,900
2025-11-05	1.990	1.990	1.930	1.950	1.918	1,656,100
2025-11-04	2.000	2.040	1.920	2.000	1.968	2,765,900
2025-11-03	2.040	2.110	1.980	2.020	1.987	2,999,400

← NewerPage 4 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.