Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.980	0.990	0.980	0.990	0.961	71,300
2025-02-03	0.965	0.995	0.965	0.980	0.951	385,400
2025-01-28	1.000	1.000	0.990	0.995	0.965	52,600
2025-01-27	0.950	0.990	0.950	0.990	0.961	217,400
2025-01-24	0.950	0.980	0.950	0.965	0.936	33,300
2025-01-23	0.950	0.970	0.950	0.970	0.941	204,200
2025-01-22	0.950	0.970	0.950	0.970	0.941	6,000
2025-01-21	0.965	0.970	0.945	0.970	0.941	21,100
2025-01-20	0.970	0.975	0.970	0.975	0.946	114,700
2025-01-17	0.950	0.970	0.950	0.970	0.941	124,400
2025-01-16	0.995	0.995	0.940	0.960	0.931	453,500
2025-01-15	0.995	0.995	0.980	0.985	0.956	260,100
2025-01-14	0.995	0.995	0.980	0.995	0.965	39,200
2025-01-13	0.995	0.995	0.975	0.995	0.965	300,700
2025-01-10	0.995	1.000	0.990	0.995	0.965	161,200
2025-01-09	1.010	1.010	0.995	1.000	0.970	72,400
2025-01-08	1.030	1.030	1.000	1.000	0.970	284,800
2025-01-07	1.010	1.020	1.010	1.020	0.990	306,400
2025-01-06	1.010	1.020	1.010	1.010	0.980	231,800
2025-01-03	1.020	1.020	1.000	1.010	0.980	152,100
2025-01-02	0.995	1.030	0.990	1.000	0.970	356,800
2024-12-31	0.995	1.010	0.995	1.010	0.980	470,800
2024-12-30	0.995	1.010	0.995	1.010	0.980	20,500
2024-12-27	1.000	1.010	0.995	1.010	0.980	157,400
2024-12-26	1.010	1.030	0.995	1.010	0.980	120,400
2024-12-24	1.000	1.010	0.995	1.000	0.970	375,100
2024-12-23	0.990	1.000	0.990	1.000	0.970	6,400
2024-12-20	1.020	1.020	1.000	1.000	0.970	245,700
2024-12-19	1.000	1.030	0.995	1.020	0.990	473,400
2024-12-18	1.000	1.010	1.000	1.010	0.980	138,600
2024-12-17	0.990	1.010	0.980	1.010	0.980	659,100
2024-12-16	0.980	0.990	0.980	0.990	0.961	219,700
2024-12-13	0.990	1.000	0.975	0.980	0.951	2,499,000
2024-12-12	1.010	1.010	0.980	0.990	0.961	1,427,500
2024-12-11	1.010	1.030	1.010	1.020	0.990	1,371,500
2024-12-10	1.020	1.020	0.995	1.010	0.980	976,600
2024-12-06	1.000	1.040	1.000	1.030	0.999	897,600
2024-12-05	1.020	1.030	1.020	1.030	0.999	124,100
2024-12-04	1.050	1.060	1.040	1.050	1.019	444,800
2024-12-03	1.050	1.060	1.030	1.050	1.019	75,300
2024-12-02	1.080	1.080	1.010	1.060	1.028	1,760,700
2024-11-29	1.040	1.090	1.040	1.070	1.038	1,299,800
2024-11-28	1.010	1.030	0.990	1.030	0.999	1,037,900
2024-11-27	1.030	1.060	1.020	1.030	0.999	246,100
2024-11-26	1.070	1.070	1.020	1.050	1.019	72,100
2024-11-25	1.070	1.070	1.040	1.060	1.028	1,137,400
2024-11-22	1.080	1.080	1.040	1.050	1.019	872,400
2024-11-21	1.070	1.070	1.050	1.070	1.038	9,600
2024-11-20	1.050	1.080	1.020	1.070	1.038	575,100
2024-11-19	1.000	1.050	1.000	1.050	1.019	398,000
2024-11-18	1.040	1.040	0.995	1.010	0.980	1,045,200
2024-11-15	1.000	1.050	0.965	1.050	1.019	438,500
2024-11-14	1.030	1.030	1.000	1.000	0.970	176,700
2024-11-13	0.980	1.040	0.970	1.020	0.990	182,700
2024-11-12	1.020	1.040	0.970	0.980	0.951	1,269,700
2024-11-11	1.070	1.070	1.030	1.040	1.009	295,000
2024-11-08	1.050	1.060	1.050	1.050	1.019	9,400
2024-11-07	1.050	1.070	1.040	1.070	1.038	82,900
2024-11-06	1.090	1.090	1.060	1.070	1.038	136,500
2024-11-05	1.090	1.090	1.050	1.050	1.019	221,000

← NewerPage 8 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.