Lianson Fleet Group Berhad historical data

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

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
2026-09-18	1.560	1.600	1.540	1.600	1.600	290,300
2026-09-17	1.600	1.600	1.540	1.570	1.570	382,800
2026-09-16	1.600	1.600	1.600	1.600	1.600	0
2026-09-15	1.610	1.620	1.590	1.600	1.600	358,700
2026-09-14	1.600	1.610	1.600	1.610	1.610	49,400
2026-09-11	1.590	1.630	1.590	1.600	1.600	104,100
2026-09-10	1.590	1.610	1.590	1.590	1.590	106,500
2026-09-09	1.600	1.600	1.590	1.590	1.590	282,400
2026-09-08	1.590	1.600	1.570	1.600	1.600	552,000
2026-09-07	1.590	1.600	1.580	1.600	1.600	204,300
2026-09-04	1.600	1.600	1.570	1.590	1.590	315,800
2026-09-03	1.580	1.590	1.570	1.590	1.590	217,300
2026-09-02	1.520	1.580	1.520	1.570	1.570	250,200
2026-09-01	1.500	1.520	1.480	1.520	1.520	314,400
2026-08-31	1.500	1.500	1.500	1.500	1.500	0
2026-08-28	1.450	1.500	1.450	1.500	1.500	578,300
2026-08-27	1.430	1.460	1.430	1.450	1.450	468,700
2026-08-26	1.410	1.430	1.400	1.430	1.430	914,800
2026-08-25	1.420	1.420	1.420	1.420	1.420	0
2026-08-24	1.410	1.420	1.350	1.420	1.420	1,692,800
2026-08-21	1.410	1.430	1.390	1.410	1.410	479,600
2026-08-20	1.420	1.430	1.390	1.400	1.400	526,400
2026-08-19	1.410	1.430	1.390	1.410	1.410	899,500
2026-08-18	1.390	1.420	1.370	1.390	1.390	754,200
2026-08-17	1.460	1.470	1.380	1.380	1.380	1,390,500
2026-08-14	1.460	1.470	1.410	1.450	1.450	2,115,900
2026-08-13	1.550	1.600	1.460	1.460	1.460	1,331,700
2026-08-12	1.560	1.600	1.540	1.540	1.540	705,900
2026-08-11	1.570	1.590	1.520	1.570	1.570	1,363,800
2026-08-10	1.510	1.580	1.460	1.570	1.570	1,533,200
2026-08-07	1.530	1.550	1.510	1.520	1.520	860,500
2026-08-06	1.590	1.590	1.540	1.540	1.540	375,200
2026-08-05	1.570	1.590	1.540	1.590	1.590	651,900
2026-08-04	1.570	1.580	1.570	1.580	1.580	47,000
2026-08-03	1.590	1.590	1.550	1.570	1.570	827,300
2026-07-31	1.580	1.610	1.550	1.610	1.610	711,300
2026-07-30	1.570	1.570	1.560	1.570	1.570	250,800
2026-07-29	1.600	1.620	1.580	1.580	1.580	676,200
2026-07-28	1.620	1.630	1.580	1.600	1.600	1,960,700

Page 1 of 5 · 249 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.