Lianson Fleet Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.550	1.560	1.550	1.550	1.550	36,900
2026-10-16	1.550	1.560	1.550	1.560	1.560	31,400
2026-10-15	1.570	1.570	1.550	1.560	1.560	10,200
2026-10-14	1.540	1.560	1.540	1.560	1.560	103,100
2026-10-13	1.530	1.560	1.530	1.550	1.550	91,000
2026-10-12	1.550	1.550	1.550	1.550	1.550	1,000
2026-10-09	1.530	1.540	1.520	1.520	1.520	15,200
2026-10-08	1.530	1.540	1.520	1.540	1.540	46,900
2026-10-07	1.550	1.550	1.510	1.540	1.540	277,600
2026-10-06	1.540	1.570	1.540	1.540	1.540	34,600
2026-10-05	1.550	1.570	1.530	1.550	1.550	70,500
2026-10-02	1.550	1.560	1.540	1.560	1.560	20,200
2026-10-01	1.540	1.560	1.510	1.560	1.560	114,500
2026-09-30	1.530	1.550	1.500	1.550	1.550	464,600
2026-09-29	1.520	1.550	1.520	1.540	1.540	51,000
2026-09-28	1.540	1.540	1.530	1.540	1.540	117,600
2026-09-25	1.540	1.560	1.510	1.540	1.540	522,000
2026-09-24	1.530	1.550	1.510	1.550	1.550	132,700
2026-09-23	1.530	1.540	1.520	1.540	1.540	34,100
2026-09-22	1.570	1.570	1.510	1.520	1.520	642,300
2026-09-21	1.580	1.600	1.560	1.570	1.570	119,400

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.