Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.170	1.210	1.170	1.210	1.185	1,431,600
2025-08-01	1.160	1.190	1.160	1.180	1.155	4,146,400
2025-07-31	1.140	1.200	1.140	1.160	1.136	3,660,100
2025-07-30	1.120	1.180	1.120	1.140	1.116	3,279,800
2025-07-29	1.050	1.120	1.020	1.120	1.087	1,261,200
2025-07-28	1.000	1.050	0.995	1.050	1.019	610,300
2025-07-25	0.990	1.030	0.990	1.000	0.970	456,000
2025-07-24	1.050	1.050	0.970	1.000	0.970	254,800
2025-07-23	1.040	1.060	1.020	1.050	1.019	579,100
2025-07-22	0.980	1.030	0.980	1.030	0.999	729,300
2025-07-21	0.985	0.990	0.980	0.980	0.951	178,200
2025-07-18	0.970	0.985	0.970	0.980	0.951	392,100
2025-07-17	0.955	0.980	0.955	0.975	0.946	324,700
2025-07-16	0.955	0.965	0.955	0.955	0.927	111,700
2025-07-15	0.940	0.955	0.940	0.955	0.927	65,000
2025-07-14	0.950	0.955	0.945	0.950	0.922	1,232,300
2025-07-11	0.950	0.950	0.945	0.945	0.917	68,800
2025-07-10	0.935	0.955	0.930	0.950	0.922	123,000
2025-07-09	0.915	0.950	0.910	0.940	0.912	3,011,300
2025-07-08	0.980	0.980	0.925	0.925	0.898	318,000
2025-07-07	0.950	0.980	0.945	0.980	0.951	586,100
2025-07-04	0.950	0.965	0.945	0.965	0.936	88,800
2025-07-03	0.935	0.960	0.930	0.960	0.931	183,100
2025-07-02	0.885	0.940	0.885	0.930	0.902	212,300
2025-07-01	0.875	0.885	0.865	0.885	0.859	90,700
2025-06-30	0.885	0.895	0.875	0.875	0.849	161,700
2025-06-26	0.840	0.890	0.840	0.885	0.859	408,900
2025-06-25	0.830	0.840	0.825	0.840	0.815	33,400
2025-06-24	0.850	0.850	0.830	0.845	0.820	28,200
2025-06-23	0.850	0.850	0.830	0.850	0.825	15,600
2025-06-20	0.840	0.850	0.820	0.850	0.825	217,300
2025-06-19	0.845	0.845	0.825	0.845	0.820	35,400
2025-06-18	0.840	0.850	0.840	0.845	0.820	142,300
2025-06-17	0.810	0.845	0.810	0.840	0.815	318,600
2025-06-16	0.800	0.825	0.795	0.825	0.800	145,300
2025-06-13	0.790	0.790	0.785	0.790	0.767	138,900
2025-06-12	0.805	0.805	0.785	0.790	0.767	268,200
2025-06-11	0.790	0.815	0.790	0.805	0.781	136,100
2025-06-09	0.790	0.805	0.790	0.805	0.781	337,500
2025-06-06	0.780	0.800	0.780	0.790	0.767	46,400
2025-06-05	0.780	0.795	0.780	0.780	0.757	17,400
2025-06-04	0.780	0.800	0.760	0.800	0.776	418,900
2025-06-03	0.790	0.790	0.770	0.780	0.757	69,500
2025-05-30	0.785	0.790	0.785	0.790	0.767	58,300
2025-05-29	0.775	0.785	0.770	0.785	0.762	509,000
2025-05-28	0.765	0.780	0.765	0.775	0.752	209,800
2025-05-27	0.760	0.765	0.755	0.765	0.742	225,200
2025-05-26	0.765	0.765	0.750	0.760	0.737	101,300
2025-05-23	0.725	0.770	0.725	0.770	0.747	114,400
2025-05-22	0.735	0.740	0.730	0.740	0.718	219,500
2025-05-21	0.755	0.765	0.730	0.745	0.723	284,800
2025-05-20	0.755	0.765	0.740	0.765	0.742	360,100
2025-05-19	0.785	0.815	0.755	0.760	0.737	661,100
2025-05-16	0.815	0.815	0.785	0.815	0.791	188,600
2025-05-15	0.805	0.820	0.800	0.810	0.786	428,500
2025-05-14	0.730	0.820	0.730	0.815	0.791	2,548,800
2025-05-13	0.730	0.735	0.720	0.720	0.699	1,490,800
2025-05-09	0.720	0.720	0.710	0.710	0.689	423,400
2025-05-08	0.720	0.720	0.715	0.720	0.699	127,200
2025-05-07	0.720	0.725	0.720	0.720	0.699	458,200

← NewerPage 6 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.