Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.590	0.610	0.585	0.605	0.563	2,531,300
2024-08-07	0.600	0.605	0.575	0.595	0.553	6,832,500
2024-08-06	0.580	0.600	0.570	0.600	0.558	8,042,600
2024-08-05	0.600	0.605	0.565	0.570	0.530	18,924,900
2024-08-02	0.615	0.630	0.610	0.620	0.576	5,326,800
2024-08-01	0.640	0.645	0.615	0.620	0.576	8,577,500
2024-07-31	0.640	0.645	0.630	0.635	0.590	4,466,300
2024-07-30	0.655	0.665	0.635	0.640	0.595	7,345,100
2024-07-29	0.645	0.660	0.645	0.650	0.604	3,687,900
2024-07-26	0.650	0.650	0.635	0.640	0.595	3,038,800
2024-07-25	0.650	0.660	0.640	0.650	0.604	3,075,800
2024-07-24	0.655	0.665	0.650	0.655	0.609	2,670,000
2024-07-23	0.650	0.665	0.650	0.660	0.614	3,854,000
2024-07-22	0.665	0.670	0.640	0.645	0.600	6,317,900
2024-07-19	0.670	0.675	0.665	0.670	0.623	1,312,000
2024-07-18	0.660	0.675	0.660	0.675	0.628	4,201,000
2024-07-17	0.670	0.670	0.660	0.670	0.623	4,134,600
2024-07-16	0.670	0.675	0.665	0.670	0.623	3,147,900
2024-07-15	0.665	0.680	0.660	0.670	0.623	9,903,000
2024-07-12	0.655	0.660	0.650	0.660	0.614	7,173,900
2024-07-11	0.645	0.655	0.645	0.655	0.609	7,972,200
2024-07-10	0.650	0.650	0.635	0.645	0.600	6,554,100
2024-07-09	0.635	0.650	0.635	0.650	0.604	6,447,200
2024-07-05	0.635	0.645	0.630	0.630	0.586	2,078,500
2024-07-04	0.645	0.650	0.630	0.635	0.590	4,803,800
2024-07-03	0.625	0.650	0.620	0.645	0.600	7,928,900
2024-07-02	0.625	0.630	0.620	0.625	0.581	2,579,500
2024-07-01	0.620	0.630	0.615	0.625	0.581	4,270,400
2024-06-28	0.610	0.620	0.610	0.620	0.576	2,534,900
2024-06-27	0.615	0.620	0.605	0.605	0.563	2,391,600
2024-06-26	0.610	0.620	0.610	0.615	0.572	2,577,000
2024-06-25	0.620	0.625	0.605	0.610	0.567	4,876,300
2024-06-24	0.605	0.625	0.600	0.620	0.576	5,614,700
2024-06-21	0.610	0.620	0.605	0.605	0.563	5,016,900
2024-06-20	0.620	0.625	0.605	0.610	0.567	7,667,300
2024-06-19	0.620	0.620	0.610	0.615	0.572	3,877,200
2024-06-18	0.635	0.635	0.610	0.620	0.576	15,196,700
2024-06-14	0.635	0.650	0.630	0.635	0.590	5,208,500
2024-06-13	0.645	0.645	0.630	0.635	0.590	14,174,500
2024-06-12	0.665	0.665	0.640	0.650	0.604	12,027,800
2024-06-11	0.645	0.670	0.640	0.665	0.618	17,962,100
2024-06-10	0.640	0.655	0.635	0.645	0.600	16,257,300
2024-06-07	0.630	0.645	0.625	0.640	0.595	20,519,100
2024-06-06	0.580	0.625	0.575	0.625	0.581	34,246,500
2024-06-05	0.570	0.580	0.565	0.575	0.535	11,890,500
2024-06-04	0.565	0.580	0.560	0.570	0.530	22,754,301
2024-05-31	0.555	0.565	0.550	0.560	0.521	27,604,199
2024-05-30	0.550	0.555	0.545	0.550	0.511	5,717,400
2024-05-29	0.565	0.565	0.550	0.550	0.511	17,904,000
2024-05-28	0.570	0.570	0.555	0.565	0.525	11,459,700
2024-05-27	0.575	0.580	0.565	0.565	0.525	6,968,200
2024-05-24	0.580	0.580	0.565	0.570	0.530	19,205,801
2024-05-23	0.580	0.585	0.575	0.580	0.539	6,823,600
2024-05-21	0.600	0.600	0.575	0.580	0.539	22,000,801
2024-05-20	0.585	0.605	0.580	0.595	0.553	16,732,400
2024-05-17	0.580	0.595	0.575	0.580	0.539	15,200,400
2024-05-16	0.575	0.580	0.570	0.575	0.535	6,742,500
2024-05-15	0.575	0.585	0.570	0.575	0.535	7,453,000
2024-05-14	0.585	0.585	0.565	0.575	0.535	6,808,300
2024-05-13	0.585	0.595	0.580	0.590	0.536	6,757,300

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0150 MYR
2026-01-22	0.0100 MYR
2025-06-13	0.0100 MYR
2024-12-10	0.0145 MYR
2024-05-14	0.0130 MYR
2024-01-11	0.0120 MYR
2023-05-09	0.0180 MYR
2021-06-17	0.0066 MYR
2020-09-14	0.0055 MYR
2019-09-13	0.0160 MYR

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