Lianson Fleet Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.060	1.090	1.050	1.090	1.058	219,600
2024-11-01	1.050	1.090	1.050	1.050	1.019	92,000
2024-10-30	1.040	1.060	1.030	1.050	1.019	1,603,500
2024-10-29	1.050	1.060	1.010	1.060	1.028	472,300
2024-10-28	1.070	1.070	1.050	1.050	1.019	196,700
2024-10-25	1.070	1.080	1.070	1.070	1.038	59,100
2024-10-24	1.070	1.070	1.050	1.070	1.038	223,300
2024-10-23	1.080	1.100	1.070	1.080	1.048	300,800
2024-10-22	1.100	1.100	1.090	1.100	1.067	32,900
2024-10-21	1.110	1.110	1.070	1.100	1.067	201,100
2024-10-18	1.100	1.150	1.090	1.110	1.077	960,300
2024-10-17	1.100	1.120	1.090	1.100	1.067	130,000
2024-10-16	1.120	1.120	1.100	1.110	1.077	95,300
2024-10-15	1.100	1.140	1.090	1.120	1.087	416,600
2024-10-14	1.080	1.130	1.080	1.110	1.077	442,000
2024-10-11	1.100	1.100	1.080	1.090	1.058	85,300
2024-10-10	1.100	1.120	1.080	1.090	1.058	371,600
2024-10-09	1.070	1.110	1.070	1.090	1.058	291,400
2024-10-08	1.100	1.120	1.070	1.100	1.067	516,500
2024-10-07	1.120	1.120	1.090	1.090	1.058	533,000
2024-10-04	1.140	1.150	1.120	1.120	1.087	640,100
2024-10-03	1.150	1.160	1.110	1.130	1.096	2,358,900
2024-10-02	1.070	1.140	1.030	1.140	1.106	1,942,800
2024-10-01	1.040	1.060	1.020	1.040	1.009	1,299,300
2024-09-30	1.050	1.060	1.020	1.040	1.009	646,400
2024-09-27	1.070	1.080	1.040	1.070	1.038	1,109,400
2024-09-26	1.100	1.120	1.060	1.080	1.048	1,021,300
2024-09-25	1.160	1.160	1.090	1.100	1.067	1,342,200
2024-09-24	1.160	1.160	1.120	1.160	1.126	682,700
2024-09-23	1.200	1.220	1.150	1.160	1.126	763,900
2024-09-20	1.190	1.200	1.170	1.200	1.164	1,109,500
2024-09-19	1.150	1.190	1.150	1.180	1.145	1,041,100
2024-09-18	1.200	1.200	1.140	1.160	1.126	648,200
2024-09-17	1.200	1.220	1.140	1.180	1.145	1,169,300
2024-09-13	1.220	1.230	1.190	1.220	1.184	521,000
2024-09-12	1.220	1.240	1.210	1.220	1.184	499,400
2024-09-11	1.290	1.290	1.200	1.220	1.184	2,189,400
2024-09-10	1.210	1.290	1.200	1.290	1.252	5,171,300
2024-09-09	1.290	1.290	1.240	1.240	1.203	4,648,700
2024-09-06	1.310	1.340	1.300	1.310	1.271	2,924,600
2024-09-05	1.280	1.310	1.280	1.290	1.252	2,984,900
2024-09-04	1.220	1.310	1.220	1.300	1.261	3,549,100
2024-09-03	1.280	1.350	1.270	1.280	1.242	4,833,000
2024-09-02	1.180	1.290	1.120	1.280	1.242	8,347,300
2024-08-30	1.140	1.230	1.130	1.170	1.135	5,657,500
2024-08-29	1.160	1.170	1.130	1.140	1.106	3,109,100
2024-08-28	1.150	1.170	1.090	1.160	1.126	9,293,000
2024-08-27	1.150	1.180	1.140	1.150	1.116	2,696,200
2024-08-26	1.090	1.180	1.090	1.130	1.096	3,320,600
2024-08-23	1.010	1.090	0.995	1.070	1.038	5,425,600
2024-08-22	0.995	1.000	0.975	1.000	0.970	1,108,000
2024-08-21	0.995	0.995	0.980	0.980	0.951	647,000
2024-08-20	1.000	1.010	0.990	1.000	0.970	1,521,100
2024-08-19	1.010	1.020	0.990	1.000	0.970	845,100
2024-08-16	0.985	1.000	0.985	1.000	0.970	906,800
2024-08-15	0.985	1.000	0.975	0.985	0.956	1,023,800
2024-08-14	1.030	1.030	0.985	0.990	0.961	1,454,100
2024-08-13	1.020	1.030	1.000	1.010	0.980	1,390,700
2024-08-12	1.030	1.040	0.970	1.000	0.970	2,167,500
2024-08-09	1.000	1.050	1.000	1.030	0.999	1,173,500

← NewerPage 9 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.