Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.720	0.725	0.715	0.715	0.694	212,500
2025-05-05	0.715	0.725	0.710	0.725	0.703	62,300
2025-05-02	0.710	0.730	0.710	0.725	0.703	978,100
2025-04-30	0.715	0.720	0.710	0.720	0.699	352,500
2025-04-29	0.715	0.715	0.710	0.715	0.694	69,200
2025-04-28	0.725	0.730	0.715	0.720	0.699	489,800
2025-04-25	0.710	0.725	0.705	0.720	0.699	206,800
2025-04-24	0.740	0.740	0.700	0.700	0.679	447,300
2025-04-23	0.750	0.770	0.745	0.750	0.728	293,200
2025-04-22	0.775	0.795	0.740	0.770	0.747	609,200
2025-04-21	0.775	0.800	0.775	0.800	0.776	187,500
2025-04-18	0.815	0.815	0.765	0.810	0.786	475,800
2025-04-17	0.820	0.855	0.800	0.815	0.791	298,400
2025-04-16	0.815	0.820	0.800	0.815	0.791	39,300
2025-04-15	0.820	0.835	0.820	0.820	0.796	187,700
2025-04-14	0.825	0.865	0.820	0.820	0.796	76,400
2025-04-11	0.850	0.850	0.800	0.825	0.800	106,700
2025-04-10	0.870	0.870	0.840	0.850	0.825	114,800
2025-04-09	0.815	0.830	0.800	0.830	0.805	394,000
2025-04-08	0.890	0.890	0.820	0.820	0.796	38,800
2025-04-07	0.905	0.905	0.810	0.875	0.849	513,500
2025-04-04	0.915	0.915	0.880	0.910	0.883	26,400
2025-04-03	0.930	0.975	0.880	0.880	0.854	66,600
2025-04-02	0.910	0.930	0.885	0.890	0.864	84,500
2025-03-28	0.915	0.915	0.895	0.910	0.883	270,900
2025-03-27	0.910	0.920	0.885	0.915	0.888	86,600
2025-03-26	0.910	0.920	0.905	0.910	0.883	97,000
2025-03-25	0.900	0.920	0.885	0.910	0.883	408,000
2025-03-24	0.915	0.915	0.865	0.900	0.873	103,700
2025-03-21	0.910	0.920	0.885	0.915	0.888	119,700
2025-03-20	0.935	0.935	0.885	0.910	0.883	33,500
2025-03-19	0.945	0.945	0.850	0.935	0.907	218,000
2025-03-17	0.945	0.950	0.925	0.945	0.917	82,500
2025-03-14	0.935	0.935	0.920	0.920	0.893	52,200
2025-03-13	0.940	1.000	0.930	0.935	0.907	81,200
2025-03-12	0.970	0.980	0.885	0.965	0.936	505,700
2025-03-11	0.990	0.990	0.990	0.990	0.961	600
2025-03-10	1.000	1.000	1.000	1.000	0.970	1,000
2025-03-07	0.990	1.000	0.985	1.000	0.970	58,200
2025-03-06	1.020	1.020	1.000	1.000	0.970	135,500
2025-03-05	1.020	1.020	1.010	1.020	0.990	298,800
2025-03-04	1.020	1.020	0.990	1.010	0.980	618,200
2025-03-03	1.020	1.030	1.020	1.020	0.990	729,400
2025-02-28	1.020	1.020	1.020	1.020	0.990	190,900
2025-02-27	1.020	1.030	1.020	1.020	0.990	116,200
2025-02-26	1.030	1.030	1.020	1.020	0.990	202,500
2025-02-25	1.020	1.020	1.010	1.020	0.990	545,200
2025-02-24	1.020	1.020	1.020	1.020	0.990	275,000
2025-02-21	1.020	1.020	1.020	1.020	0.990	154,900
2025-02-20	1.020	1.020	1.020	1.020	0.990	113,800
2025-02-19	1.020	1.030	1.000	1.020	0.990	1,672,800
2025-02-18	1.030	1.040	1.020	1.040	1.009	904,100
2025-02-17	1.030	1.050	1.020	1.050	1.019	1,057,500
2025-02-14	1.060	1.060	1.050	1.050	1.019	649,500
2025-02-13	1.050	1.060	1.020	1.060	1.028	736,300
2025-02-12	1.050	1.050	1.050	1.050	1.019	242,700
2025-02-10	1.050	1.060	1.030	1.060	1.028	667,500
2025-02-07	1.050	1.060	1.040	1.050	1.019	499,900
2025-02-06	1.000	1.050	0.995	1.040	1.009	1,172,500
2025-02-05	0.990	1.000	0.990	0.995	0.965	125,100

← NewerPage 7 of 21 · 1,228 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.