Leong Hup International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.590	0.605	0.585	0.600	0.546	4,185,300
2024-02-09	0.595	0.600	0.585	0.590	0.536	3,124,000
2024-02-08	0.575	0.600	0.575	0.595	0.541	8,958,300
2024-02-07	0.570	0.575	0.560	0.570	0.518	3,607,800
2024-02-06	0.560	0.565	0.555	0.560	0.509	2,198,900
2024-02-05	0.545	0.560	0.545	0.555	0.505	1,887,100
2024-02-02	0.555	0.555	0.545	0.545	0.496	2,596,800
2024-01-31	0.565	0.570	0.555	0.555	0.505	3,316,900
2024-01-30	0.560	0.570	0.555	0.560	0.509	3,573,400
2024-01-29	0.555	0.565	0.550	0.560	0.509	4,312,600
2024-01-26	0.555	0.560	0.550	0.550	0.500	2,497,000
2024-01-24	0.540	0.560	0.540	0.550	0.500	5,599,600
2024-01-23	0.535	0.540	0.530	0.535	0.486	1,845,400
2024-01-22	0.525	0.535	0.520	0.530	0.482	4,102,100
2024-01-19	0.520	0.530	0.520	0.520	0.473	2,214,700
2024-01-18	0.520	0.525	0.510	0.520	0.473	5,054,900
2024-01-17	0.535	0.540	0.515	0.520	0.473	8,511,200
2024-01-16	0.540	0.540	0.535	0.535	0.486	3,264,100
2024-01-15	0.550	0.555	0.535	0.540	0.491	4,801,700
2024-01-12	0.550	0.560	0.540	0.545	0.496	4,888,500
2024-01-11	0.555	0.555	0.545	0.550	0.500	3,079,000
2024-01-10	0.560	0.570	0.555	0.560	0.498	8,985,100
2024-01-09	0.560	0.565	0.550	0.560	0.498	8,508,600
2024-01-08	0.555	0.565	0.550	0.560	0.498	5,726,400
2024-01-05	0.555	0.565	0.545	0.550	0.489	20,386,100
2024-01-04	0.565	0.570	0.555	0.560	0.498	7,064,800
2024-01-03	0.570	0.585	0.560	0.570	0.507	10,743,100
2024-01-02	0.570	0.580	0.565	0.570	0.507	2,756,400
2023-12-29	0.575	0.575	0.560	0.565	0.503	3,934,800
2023-12-28	0.580	0.585	0.575	0.575	0.512	1,644,800
2023-12-27	0.580	0.580	0.575	0.580	0.516	1,465,200
2023-12-26	0.570	0.585	0.560	0.580	0.516	7,000,900
2023-12-22	0.600	0.605	0.570	0.575	0.512	16,833,000
2023-12-21	0.595	0.600	0.590	0.600	0.534	1,441,000
2023-12-20	0.600	0.600	0.590	0.595	0.529	2,916,800
2023-12-19	0.610	0.610	0.595	0.595	0.529	3,581,700
2023-12-18	0.595	0.610	0.590	0.600	0.534	2,783,900
2023-12-15	0.600	0.605	0.585	0.595	0.529	5,642,600
2023-12-14	0.610	0.610	0.585	0.595	0.529	8,053,800
2023-12-13	0.595	0.610	0.590	0.610	0.543	3,299,600
2023-12-12	0.610	0.610	0.585	0.595	0.529	7,017,700
2023-12-11	0.605	0.615	0.600	0.605	0.538	7,487,400
2023-12-08	0.595	0.620	0.595	0.600	0.534	9,572,500
2023-12-07	0.630	0.630	0.595	0.600	0.534	8,412,500
2023-12-06	0.625	0.635	0.615	0.625	0.556	5,968,200
2023-12-05	0.645	0.645	0.620	0.625	0.556	9,668,200
2023-12-04	0.650	0.660	0.620	0.640	0.569	9,138,500
2023-12-01	0.650	0.670	0.640	0.645	0.574	9,818,900
2023-11-30	0.680	0.680	0.655	0.655	0.583	10,975,800
2023-11-29	0.725	0.725	0.670	0.680	0.605	26,483,500
2023-11-28	0.695	0.700	0.690	0.690	0.614	4,503,700
2023-11-27	0.710	0.715	0.685	0.695	0.618	8,939,400
2023-11-24	0.705	0.725	0.695	0.710	0.632	7,841,200
2023-11-23	0.705	0.725	0.695	0.705	0.627	9,620,700
2023-11-22	0.680	0.735	0.670	0.715	0.636	19,441,500
2023-11-21	0.655	0.675	0.655	0.670	0.596	2,635,700
2023-11-20	0.645	0.660	0.645	0.655	0.583	1,094,000
2023-11-17	0.660	0.660	0.635	0.650	0.578	1,687,500
2023-11-16	0.665	0.665	0.650	0.660	0.587	987,000
2023-11-15	0.665	0.675	0.650	0.660	0.587	2,111,900

← NewerPage 12 of 21 · 1,229 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.