Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.040	2.110	1.980	2.020	1.987	2,999,400
2025-10-31	2.060	2.060	2.020	2.060	2.027	1,941,000
2025-10-30	2.070	2.090	2.040	2.060	2.027	3,126,400
2025-10-29	2.070	2.090	2.040	2.070	2.027	2,032,900
2025-10-28	2.070	2.110	2.000	2.070	2.027	3,403,100
2025-10-27	2.140	2.150	2.020	2.070	2.027	2,626,300
2025-10-24	2.130	2.160	2.090	2.130	2.085	1,942,800
2025-10-23	2.080	2.160	2.020	2.130	2.085	5,484,800
2025-10-22	2.180	2.240	2.090	2.090	2.046	4,817,200
2025-10-21	2.200	2.210	2.110	2.180	2.134	3,471,500
2025-10-17	2.200	2.220	2.170	2.200	2.154	3,939,600
2025-10-16	2.240	2.250	2.190	2.210	2.164	3,508,200
2025-10-15	2.200	2.240	2.180	2.230	2.183	3,863,100
2025-10-14	2.230	2.240	2.130	2.190	2.144	4,134,300
2025-10-13	2.240	2.240	2.190	2.240	2.193	1,038,700
2025-10-10	2.210	2.240	2.200	2.240	2.193	2,456,000
2025-10-09	2.210	2.210	2.150	2.210	2.164	3,894,200
2025-10-08	2.100	2.210	2.060	2.210	2.164	6,105,500
2025-10-07	2.090	2.130	2.040	2.110	2.066	2,825,900
2025-10-06	2.090	2.100	2.050	2.100	2.056	543,700
2025-10-03	2.030	2.090	2.020	2.090	2.046	1,565,900
2025-10-02	1.980	2.060	1.980	2.030	1.987	2,324,500
2025-10-01	1.990	2.010	1.940	2.010	1.968	2,050,400
2025-09-30	1.980	2.000	1.970	2.000	1.958	1,405,300
2025-09-29	1.980	2.010	1.940	1.990	1.948	2,061,300
2025-09-26	1.990	2.040	1.980	2.000	1.958	2,075,400
2025-09-25	1.980	2.040	1.970	2.020	1.978	3,477,400
2025-09-24	1.940	1.990	1.880	1.980	1.938	4,247,000
2025-09-23	1.850	1.950	1.810	1.940	1.899	4,904,200
2025-09-22	1.710	1.850	1.700	1.830	1.792	4,783,600
2025-09-19	1.670	1.710	1.630	1.710	1.674	3,167,400
2025-09-18	1.680	1.690	1.660	1.670	1.635	3,233,000
2025-09-17	1.670	1.680	1.650	1.670	1.635	2,779,600
2025-09-12	1.700	1.710	1.650	1.670	1.635	2,468,900
2025-09-11	1.690	1.720	1.680	1.690	1.655	5,257,500
2025-09-10	1.710	1.720	1.670	1.670	1.635	5,125,000
2025-09-09	1.700	1.750	1.680	1.710	1.674	4,221,300
2025-09-08	1.690	1.700	1.650	1.690	1.655	3,983,800
2025-09-04	1.720	1.720	1.650	1.680	1.645	4,481,100
2025-09-03	1.700	1.700	1.620	1.700	1.664	6,241,900
2025-09-02	1.720	1.730	1.670	1.700	1.664	2,941,700
2025-08-29	1.710	1.730	1.690	1.710	1.674	2,384,600
2025-08-28	1.730	1.730	1.670	1.710	1.674	5,343,300
2025-08-27	1.730	1.760	1.710	1.740	1.703	1,725,600
2025-08-26	1.690	1.760	1.690	1.730	1.694	4,349,200
2025-08-25	1.700	1.720	1.660	1.690	1.655	2,052,200
2025-08-22	1.690	1.720	1.670	1.700	1.664	2,494,400
2025-08-21	1.700	1.740	1.690	1.700	1.664	3,201,500
2025-08-20	1.620	1.700	1.590	1.700	1.664	5,599,400
2025-08-19	1.570	1.650	1.570	1.610	1.576	3,402,400
2025-08-18	1.520	1.570	1.510	1.570	1.537	3,822,900
2025-08-15	1.490	1.520	1.460	1.520	1.488	4,086,000
2025-08-14	1.400	1.500	1.400	1.490	1.459	6,725,600
2025-08-13	1.350	1.410	1.340	1.400	1.371	4,593,200
2025-08-12	1.260	1.350	1.260	1.350	1.322	5,792,000
2025-08-11	1.270	1.280	1.250	1.260	1.234	1,293,900
2025-08-08	1.250	1.270	1.240	1.270	1.243	938,500
2025-08-07	1.260	1.280	1.180	1.250	1.224	2,154,500
2025-08-06	1.260	1.280	1.210	1.260	1.234	1,692,500
2025-08-05	1.210	1.290	1.210	1.260	1.234	2,950,700

← NewerPage 5 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.